{"ticker": "DOYU", "overview": {"name": "DouYu International Holdings Limited - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOYU", "has_prices": true, "as_of": "2026-10-30", "last": 3.66, "prev_close": 3.65, "change": 0.010000000000000231, "change_pct": 0.0027397260273973236, "session_volume": 8333.0, "vwap_5": 3.654707728668634, "vwap_20": 3.756339292232072, "vwap_60": 4.273457501441426, "vwap_250": 5.383206743429317, "high_52w": 7.19, "low_52w": 3.47, "avg_volume_20": 30822.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000153", "src": "13DG", "ticker": "DOYU", "cik": "1762417", "company": "DouYu International Holdings Ltd", "company_raw": "DouYu International Holdings Ltd", "who": "DouYu International Holdings Ltd", "who_key": "DouYu International Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DouYu International Holdings Ltd moves to a 4% passive stake in DOYU", "source_url": "https://www.sec.gov/Archives/edgar/data/1762417/0000895421-26-000153-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000153", "src": "13DG", "ticker": "DOYU", "cik": "1762417", "company": "DouYu International Holdings Ltd", "company_raw": "DouYu International Holdings Ltd", "who": "DouYu International Holdings Ltd", "who_key": "DouYu International Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DouYu International Holdings Ltd moves to a 4% passive stake in DOYU", "source_url": "https://www.sec.gov/Archives/edgar/data/1762417/0000895421-26-000153-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DouYu International Holdings Limited - American Depositary Shares", "new_value": "DouYu International Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001762417", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001762417", "applied": 1, "detected_at": "2026-09-11T14:34:50.806582"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DOYU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-17", "close": 115.0, "volume": 3259864.0}, {"date": "2019-07-18", "close": 110.5, "volume": 907159.0}, {"date": "2019-07-19", "close": 105.0, "volume": 604826.0}, {"date": "2019-07-22", "close": 100.5, "volume": 529128.0}, {"date": "2019-07-23", "close": 103.8, "volume": 276571.0}, {"date": "2019-07-24", "close": 102.0, "volume": 286677.0}, {"date": "2019-07-25", "close": 97.2, "volume": 218612.0}, {"date": "2019-07-26", "close": 100.8, "volume": 208329.0}, {"date": "2019-07-29", "close": 100.8, "volume": 137589.0}, {"date": "2019-07-30", "close": 100.2, "volume": 98597.0}, {"date": "2019-07-31", "close": 97.7, "volume": 87476.0}, {"date": "2019-08-01", "close": 93.3, "volume": 265307.0}, {"date": "2019-08-02", "close": 88.0, "volume": 362653.0}, {"date": "2019-08-05", "close": 81.8, "volume": 310006.0}, {"date": "2019-08-06", "close": 78.4, "volume": 202349.0}, {"date": "2019-08-07", "close": 83.9, "volume": 168701.0}, {"date": "2019-08-08", "close": 92.2, "volume": 262619.0}, {"date": "2019-08-09", "close": 95.6, "volume": 214351.0}, {"date": "2019-08-12", "close": 99.3, "volume": 443069.0}, {"date": "2019-08-13", "close": 88.4, "volume": 408683.0}, {"date": "2019-08-14", "close": 81.4, "volume": 251860.0}, {"date": "2019-08-15", "close": 83.1, "volume": 218201.0}, {"date": "2019-08-16", "close": 87.0, "volume": 296096.0}, {"date": "2019-08-19", "close": 84.5, "volume": 403277.0}, {"date": "2019-08-20", "close": 83.1, "volume": 219760.0}, {"date": "2019-08-21", "close": 82.2, "volume": 253271.0}, {"date": "2019-08-22", "close": 82.0, "volume": 153018.0}, {"date": "2019-08-23", "close": 80.7, "volume": 236628.0}, {"date": "2019-08-26", "close": 83.5, "volume": 45048.0}, {"date": "2019-08-27", "close": 86.4, "volume": 173677.0}, {"date": "2019-08-28", "close": 88.2, "volume": 64608.0}, {"date": "2019-08-29", "close": 92.0, "volume": 170384.0}, {"date": "2019-08-30", "close": 94.6, "volume": 79553.0}, {"date": "2019-09-03", "close": 93.5, "volume": 284673.0}, {"date": "2019-09-04", "close": 99.8, "volume": 184805.0}, {"date": "2019-09-05", "close": 99.7, "volume": 113931.0}, {"date": "2019-09-06", "close": 99.6, "volume": 86696.0}, {"date": "2019-09-09", "close": 97.8, "volume": 167380.0}, {"date": "2019-09-10", "close": 97.5, "volume": 104815.0}, {"date": "2019-09-11", "close": 95.7, "volume": 97028.0}, {"date": "2019-09-12", "close": 93.9, "volume": 56207.0}, {"date": "2019-09-13", "close": 95.0, "volume": 126402.0}, {"date": "2019-09-16", "close": 93.3, "volume": 60444.0}, {"date": "2019-09-17", "close": 90.2, "volume": 107888.0}, {"date": "2019-09-18", "close": 90.4, "volume": 76326.0}, {"date": "2019-09-19", "close": 91.6, "volume": 101182.0}, {"date": "2019-09-20", "close": 95.0, "volume": 117064.0}, {"date": "2019-09-23", "close": 90.6, "volume": 77413.0}, {"date": "2019-09-24", "close": 87.8, "volume": 130628.0}, {"date": "2019-09-25", "close": 87.5, "volume": 133769.0}, {"date": "2019-09-26", "close": 86.1, "volume": 72523.0}, {"date": "2019-09-27", "close": 81.9, "volume": 287002.0}, {"date": "2019-09-30", "close": 81.9, "volume": 116882.0}, {"date": "2019-10-01", "close": 81.9, "volume": 83462.0}, {"date": "2019-10-02", "close": 81.2, "volume": 135874.0}, {"date": "2019-10-03", "close": 82.4, "volume": 127584.0}, {"date": "2019-10-04", "close": 85.1, "volume": 34095.0}, {"date": "2019-10-07", "close": 81.1, "volume": 70864.0}, {"date": "2019-10-08", "close": 79.3, "volume": 108203.0}, {"date": "2019-10-09", "close": 80.1, "volume": 119809.0}, {"date": "2019-10-10", "close": 81.1, "volume": 149782.0}, {"date": "2019-10-11", "close": 85.3, "volume": 73441.0}, {"date": "2019-10-14", "close": 76.6, "volume": 381439.0}, {"date": "2019-10-15", "close": 74.7, "volume": 234153.0}, {"date": "2019-10-16", "close": 71.2, "volume": 314009.0}, {"date": "2019-10-17", "close": 73.7, "volume": 150397.0}, {"date": "2019-10-18", "close": 75.4, "volume": 177153.0}, {"date": "2019-10-21", "close": 75.7, "volume": 138945.0}, {"date": "2019-10-22", "close": 73.3, "volume": 136146.0}, {"date": "2019-10-23", "close": 78.1, "volume": 184373.0}, {"date": "2019-10-24", "close": 77.5, "volume": 94768.0}, {"date": "2019-10-25", "close": 79.0, "volume": 89131.0}, {"date": "2019-10-28", "close": 78.8, "volume": 55906.0}, {"date": "2019-10-29", "close": 77.6, "volume": 87800.0}, {"date": "2019-10-30", "close": 79.1, "volume": 42172.0}, {"date": "2019-10-31", "close": 77.7, "volume": 45690.0}, {"date": "2019-11-01", "close": 77.6, "volume": 77487.0}, {"date": "2019-11-04", "close": 82.8, "volume": 89629.0}, {"date": "2019-11-05", "close": 82.5, "volume": 55310.0}, {"date": "2019-11-06", "close": 78.0, "volume": 87254.0}, {"date": "2019-11-07", "close": 79.8, "volume": 49991.0}, {"date": "2019-11-08", "close": 80.3, "volume": 70915.0}, {"date": "2019-11-11", "close": 77.8, "volume": 53814.0}, {"date": "2019-11-12", "close": 73.9, "volume": 85747.0}, {"date": "2019-11-13", "close": 73.1, "volume": 45282.0}, {"date": "2019-11-14", "close": 72.2, "volume": 74459.0}, {"date": "2019-11-15", "close": 75.2, "volume": 57831.0}, {"date": "2019-11-18", "close": 76.5, "volume": 43149.0}, {"date": "2019-11-19", "close": 76.6, "volume": 39220.0}, {"date": "2019-11-20", "close": 73.0, "volume": 63045.0}, {"date": "2019-11-21", "close": 73.4, "volume": 46521.0}, {"date": "2019-11-22", "close": 75.9, "volume": 34949.0}, {"date": "2019-11-25", "close": 77.0, "volume": 73046.0}, {"date": "2019-11-26", "close": 76.5, "volume": 111975.0}, {"date": "2019-11-27", "close": 78.4, "volume": 168119.0}, {"date": "2019-11-29", "close": 74.6, "volume": 90505.0}, {"date": "2019-12-02", "close": 75.1, "volume": 318107.0}, {"date": "2019-12-03", "close": 72.0, "volume": 282706.0}, {"date": "2019-12-04", "close": 73.0, "volume": 91866.0}, {"date": "2019-12-05", "close": 71.6, "volume": 98889.0}, {"date": "2019-12-06", "close": 71.8, "volume": 62151.0}, {"date": "2019-12-09", "close": 71.2, "volume": 127956.0}, {"date": "2019-12-10", "close": 73.2, "volume": 99174.0}, {"date": "2019-12-11", "close": 77.1, "volume": 134889.0}, {"date": "2019-12-12", "close": 80.9, "volume": 262610.0}, {"date": "2019-12-13", "close": 80.3, "volume": 350329.0}, {"date": "2019-12-16", "close": 76.3, "volume": 230972.0}, {"date": "2019-12-17", "close": 76.2, "volume": 113818.0}, {"date": "2019-12-18", "close": 77.0, "volume": 70811.0}, {"date": "2019-12-19", "close": 77.4, "volume": 177476.0}, {"date": "2019-12-20", "close": 78.7, "volume": 390635.0}, {"date": "2019-12-23", "close": 80.6, "volume": 169245.0}, {"date": "2019-12-24", "close": 80.8, "volume": 145261.0}, {"date": "2019-12-26", "close": 85.0, "volume": 174193.0}, {"date": "2019-12-27", "close": 81.5, "volume": 175075.0}, {"date": "2019-12-30", "close": 83.6, "volume": 169374.0}, {"date": "2019-12-31", "close": 84.7, "volume": 127668.0}, {"date": "2020-01-02", "close": 88.5, "volume": 256007.0}, {"date": "2020-01-03", "close": 87.8, "volume": 168755.0}, {"date": "2020-01-06", "close": 89.8, "volume": 153277.0}, {"date": "2020-01-07", "close": 89.9, "volume": 218709.0}, {"date": "2020-01-08", "close": 93.6, "volume": 192636.0}, {"date": "2020-01-09", "close": 92.1, "volume": 257795.0}, {"date": "2020-01-10", "close": 93.5, "volume": 210901.0}, {"date": "2020-01-13", "close": 93.6, "volume": 271403.0}, {"date": "2020-01-14", "close": 89.2, "volume": 237249.0}, {"date": "2020-01-15", "close": 89.4, "volume": 199496.0}, {"date": "2020-01-16", "close": 91.1, "volume": 131214.0}, {"date": "2020-01-17", "close": 93.7, "volume": 138705.0}, {"date": "2020-01-21", "close": 85.9, "volume": 290865.0}, {"date": "2020-01-22", "close": 76.0, "volume": 421814.0}, {"date": "2020-01-23", "close": 79.35, "volume": 401530.0}, {"date": "2020-01-24", "close": 77.2, "volume": 298580.0}, {"date": "2020-01-27", "close": 76.0, "volume": 436284.0}, {"date": "2020-01-28", "close": 79.9, "volume": 286151.0}, {"date": "2020-01-29", "close": 80.0, "volume": 201945.0}, {"date": "2020-01-30", "close": 80.8, "volume": 282111.0}, {"date": "2020-01-31", "close": 80.9, "volume": 192816.0}, {"date": "2020-02-03", "close": 82.5, "volume": 192087.0}, {"date": "2020-02-04", "close": 81.4, "volume": 160406.0}, {"date": "2020-02-05", "close": 80.2, "volume": 114926.0}, {"date": "2020-02-06", "close": 82.8, "volume": 122088.0}, {"date": "2020-02-07", "close": 85.9, "volume": 151569.0}, {"date": "2020-02-10", "close": 88.5, "volume": 110218.0}, {"date": "2020-02-11", "close": 85.0, "volume": 154569.0}, {"date": "2020-02-12", "close": 85.3, "volume": 145227.0}, {"date": "2020-02-13", "close": 84.5, "volume": 63403.0}, {"date": "2020-02-14", "close": 87.6, "volume": 126569.0}, {"date": "2020-02-18", "close": 83.3, "volume": 98484.0}, {"date": "2020-02-19", "close": 80.9, "volume": 84733.0}, {"date": "2020-02-20", "close": 81.6, "volume": 135121.0}, {"date": "2020-02-21", "close": 80.7, "volume": 105165.0}, {"date": "2020-02-24", "close": 79.0, "volume": 78533.0}, {"date": "2020-02-25", "close": 79.0, "volume": 55890.0}, {"date": "2020-02-26", "close": 79.8, "volume": 68190.0}, {"date": "2020-02-27", "close": 77.9, "volume": 161445.0}, {"date": "2020-02-28", "close": 77.7, "volume": 116856.0}, {"date": "2020-03-02", "close": 78.0, "volume": 70543.0}, {"date": "2020-03-03", "close": 79.8, "volume": 166129.0}, {"date": "2020-03-04", "close": 81.6, "volume": 48423.0}, {"date": "2020-03-05", "close": 80.2, "volume": 39412.0}, {"date": "2020-03-06", "close": 75.6, "volume": 101635.0}, {"date": "2020-03-09", "close": 74.5, "volume": 157070.0}, {"date": "2020-03-10", "close": 76.0, "volume": 56291.0}, {"date": "2020-03-11", "close": 72.9, "volume": 110063.0}, {"date": "2020-03-12", "close": 69.1, "volume": 127835.0}, {"date": "2020-03-13", "close": 77.1, "volume": 126533.0}, {"date": "2020-03-16", "close": 73.7, "volume": 92498.0}, {"date": "2020-03-17", "close": 78.7, "volume": 77227.0}, {"date": "2020-03-18", "close": 77.3, "volume": 129263.0}, {"date": "2020-03-19", "close": 80.4, "volume": 196844.0}, {"date": "2020-03-20", "close": 72.5, "volume": 165225.0}, {"date": "2020-03-23", "close": 70.0, "volume": 59974.0}, {"date": "2020-03-24", "close": 66.9, "volume": 327082.0}, {"date": "2020-03-25", "close": 66.7, "volume": 231331.0}, {"date": "2020-03-26", "close": 68.6, "volume": 209229.0}, {"date": "2020-03-27", "close": 66.1, "volume": 202180.0}, {"date": "2020-03-30", "close": 62.4, "volume": 201343.0}, {"date": "2020-03-31", "close": 64.1, "volume": 165402.0}, {"date": "2020-04-01", "close": 62.7, "volume": 118723.0}, {"date": "2020-04-02", "close": 65.5, "volume": 152253.0}, {"date": "2020-04-03", "close": 71.6, "volume": 351043.0}, {"date": "2020-04-06", "close": 74.7, "volume": 190191.0}, {"date": "2020-04-07", "close": 73.2, "volume": 143036.0}, {"date": "2020-04-08", "close": 70.0, "volume": 90077.0}, {"date": "2020-04-09", "close": 73.0, "volume": 67683.0}, {"date": "2020-04-13", "close": 72.2, "volume": 49365.0}, {"date": "2020-04-14", "close": 73.2, "volume": 80284.0}, {"date": "2020-04-15", "close": 72.3, "volume": 37387.0}, {"date": "2020-04-16", "close": 73.3, "volume": 27885.0}, {"date": "2020-04-17", "close": 75.4, "volume": 84049.0}, {"date": "2020-04-20", "close": 76.0, "volume": 122200.0}, {"date": "2020-04-21", "close": 70.0, "volume": 70928.0}, {"date": "2020-04-22", "close": 72.5, "volume": 49637.0}, {"date": "2020-04-23", "close": 70.8, "volume": 56483.0}, {"date": "2020-04-24", "close": 72.7, "volume": 127647.0}, {"date": "2020-04-27", "close": 75.6, "volume": 88826.0}, {"date": "2020-04-28", "close": 72.6, "volume": 54843.0}, {"date": "2020-04-29", "close": 74.8, "volume": 55418.0}, {"date": "2020-04-30", "close": 75.9, "volume": 113102.0}, {"date": "2020-05-01", "close": 70.0, "volume": 63011.0}, {"date": "2020-05-04", "close": 70.0, "volume": 63493.0}, {"date": "2020-05-05", "close": 70.7, "volume": 31007.0}, {"date": "2020-05-06", "close": 71.7, "volume": 41856.0}, {"date": "2020-05-07", "close": 71.6, "volume": 44280.0}, {"date": "2020-05-08", "close": 74.6, "volume": 64858.0}, {"date": "2020-05-11", "close": 74.9, "volume": 41631.0}, {"date": "2020-05-12", "close": 77.0, "volume": 70810.0}, {"date": "2020-05-13", "close": 73.0, "volume": 123383.0}, {"date": "2020-05-14", "close": 72.6, "volume": 49544.0}, {"date": "2020-05-15", "close": 76.0, "volume": 35534.0}, {"date": "2020-05-18", "close": 75.0, "volume": 75385.0}, {"date": "2020-05-19", "close": 77.5, "volume": 114018.0}, {"date": "2020-05-20", "close": 81.3, "volume": 178319.0}, {"date": "2020-05-21", "close": 76.1, "volume": 92331.0}, {"date": "2020-05-22", "close": 69.1, "volume": 205511.0}, {"date": "2020-05-26", "close": 82.0, "volume": 368264.0}, {"date": "2020-05-27", "close": 81.3, "volume": 173488.0}, {"date": "2020-05-28", "close": 89.9, "volume": 391641.0}, {"date": "2020-05-29", "close": 90.0, "volume": 198610.0}, {"date": "2020-06-01", "close": 90.0, "volume": 150904.0}, {"date": "2020-06-02", "close": 89.2, "volume": 119082.0}, {"date": "2020-06-03", "close": 94.2, "volume": 281988.0}, {"date": "2020-06-04", "close": 92.0, "volume": 304525.0}, {"date": "2020-06-05", "close": 91.2, "volume": 188095.0}, {"date": "2020-06-08", "close": 90.7, "volume": 133909.0}, {"date": "2020-06-09", "close": 89.4, "volume": 240870.0}, {"date": "2020-06-10", "close": 89.1, "volume": 185298.0}, {"date": "2020-06-11", "close": 89.9, "volume": 319914.0}, {"date": "2020-06-12", "close": 89.8, "volume": 216624.0}, {"date": "2020-06-15", "close": 95.3, "volume": 249037.0}, {"date": "2020-06-16", "close": 105.3, "volume": 277643.0}, {"date": "2020-06-17", "close": 106.7, "volume": 281724.0}, {"date": "2020-06-18", "close": 108.4, "volume": 154349.0}, {"date": "2020-06-19", "close": 110.7, "volume": 411179.0}, {"date": "2020-06-22", "close": 111.6, "volume": 117881.0}, {"date": "2020-06-23", "close": 114.6, "volume": 155971.0}, {"date": "2020-06-24", "close": 105.4, "volume": 186516.0}, {"date": "2020-06-25", "close": 111.0, "volume": 160254.0}, {"date": "2020-06-26", "close": 111.6, "volume": 127433.0}, {"date": "2020-06-29", "close": 118.2, "volume": 222320.0}, {"date": "2020-06-30", "close": 115.4, "volume": 286242.0}, {"date": "2020-07-01", "close": 115.7, "volume": 147273.0}, {"date": "2020-07-02", "close": 119.1, "volume": 178846.0}, {"date": "2020-07-06", "close": 124.4, "volume": 352462.0}, {"date": "2020-07-07", "close": 127.3, "volume": 238554.0}, {"date": "2020-07-08", "close": 129.8, "volume": 545657.0}, {"date": "2020-07-09", "close": 136.5, "volume": 402633.0}, {"date": "2020-07-10", "close": 133.4, "volume": 223838.0}, {"date": "2020-07-13", "close": 129.5, "volume": 219405.0}, {"date": "2020-07-14", "close": 127.2, "volume": 348858.0}, {"date": "2020-07-15", "close": 123.2, "volume": 155635.0}, {"date": "2020-07-16", "close": 120.5, "volume": 205722.0}, {"date": "2020-07-17", "close": 120.2, "volume": 137560.0}, {"date": "2020-07-20", "close": 128.0, "volume": 177140.0}, {"date": "2020-07-21", "close": 134.4, "volume": 210287.0}, {"date": "2020-07-22", "close": 122.3, "volume": 270008.0}, {"date": "2020-07-23", "close": 116.2, "volume": 128138.0}, {"date": "2020-07-24", "close": 114.8, "volume": 243432.0}, {"date": "2020-07-27", "close": 117.7, "volume": 83676.0}, {"date": "2020-07-28", "close": 117.9, "volume": 102261.0}, {"date": "2020-07-29", "close": 125.5, "volume": 159863.0}, {"date": "2020-07-30", "close": 131.4, "volume": 174911.0}, {"date": "2020-07-31", "close": 134.6, "volume": 299579.0}, {"date": "2020-08-03", "close": 146.7, "volume": 289336.0}, {"date": "2020-08-04", "close": 147.9, "volume": 129131.0}, {"date": "2020-08-05", "close": 156.8, "volume": 730984.0}, {"date": "2020-08-06", "close": 159.2, "volume": 390846.0}, {"date": "2020-08-07", "close": 152.7, "volume": 462906.0}, {"date": "2020-08-10", "close": 139.7, "volume": 746163.0}, {"date": "2020-08-11", "close": 144.3, "volume": 480155.0}, {"date": "2020-08-12", "close": 147.9, "volume": 293195.0}, {"date": "2020-08-13", "close": 145.0, "volume": 195271.0}, {"date": "2020-08-14", "close": 146.4, "volume": 269850.0}, {"date": "2020-08-17", "close": 145.8, "volume": 201221.0}, {"date": "2020-08-18", "close": 149.6, "volume": 298721.0}, {"date": "2020-08-19", "close": 149.0, "volume": 216813.0}, {"date": "2020-08-20", "close": 147.0, "volume": 84768.0}, {"date": "2020-08-21", "close": 146.4, "volume": 112043.0}, {"date": "2020-08-24", "close": 156.6, "volume": 258889.0}, {"date": "2020-08-25", "close": 158.9, "volume": 154105.0}, {"date": "2020-08-26", "close": 161.8, "volume": 191626.0}, {"date": "2020-08-27", "close": 163.0, "volume": 129458.0}, {"date": "2020-08-28", "close": 166.9, "volume": 182246.0}, {"date": "2020-08-31", "close": 167.4, "volume": 154726.0}, {"date": "2020-09-01", "close": 175.4, "volume": 271739.0}, {"date": "2020-09-02", "close": 169.4, "volume": 168749.0}, {"date": "2020-09-03", "close": 153.7, "volume": 249929.0}, {"date": "2020-09-04", "close": 157.3, "volume": 259335.0}, {"date": "2020-09-08", "close": 154.1, "volume": 144642.0}, {"date": "2020-09-09", "close": 160.7, "volume": 90501.0}, {"date": "2020-09-10", "close": 154.2, "volume": 190403.0}, {"date": "2020-09-11", "close": 158.1, "volume": 91256.0}, {"date": "2020-09-14", "close": 161.2, "volume": 92355.0}, {"date": "2020-09-15", "close": 163.6, "volume": 68649.0}, {"date": "2020-09-16", "close": 163.4, "volume": 101766.0}, {"date": "2020-09-17", "close": 163.3, "volume": 124284.0}, {"date": "2020-09-18", "close": 160.3, "volume": 157260.0}, {"date": "2020-09-21", "close": 152.2, "volume": 202715.0}, {"date": "2020-09-22", "close": 148.8, "volume": 169751.0}, {"date": "2020-09-23", "close": 144.5, "volume": 154979.0}, {"date": "2020-09-24", "close": 142.9, "volume": 242888.0}, {"date": "2020-09-25", "close": 141.6, "volume": 191107.0}, {"date": "2020-09-28", "close": 139.6, "volume": 266283.0}, {"date": "2020-09-29", "close": 134.5, "volume": 260417.0}, {"date": "2020-09-30", "close": 132.1, "volume": 300088.0}, {"date": "2020-10-01", "close": 138.5, "volume": 459687.0}, {"date": "2020-10-02", "close": 139.9, "volume": 280267.0}, {"date": "2020-10-05", "close": 132.9, "volume": 341649.0}, {"date": "2020-10-06", "close": 132.2, "volume": 141918.0}, {"date": "2020-10-07", "close": 132.3, "volume": 121531.0}, {"date": "2020-10-08", "close": 134.4, "volume": 114128.0}, {"date": "2020-10-09", "close": 140.0, "volume": 139119.0}, {"date": "2020-10-12", "close": 156.8, "volume": 2383906.0}, {"date": "2020-10-13", "close": 153.9, "volume": 612248.0}, {"date": "2020-10-14", "close": 152.2, "volume": 481156.0}, {"date": "2020-10-15", "close": 152.2, "volume": 372827.0}, {"date": "2020-10-16", "close": 152.8, "volume": 443360.0}, {"date": "2020-10-19", "close": 158.8, "volume": 398239.0}, {"date": "2020-10-20", "close": 151.8, "volume": 615596.0}, {"date": "2020-10-21", "close": 151.0, "volume": 316811.0}, {"date": "2020-10-22", "close": 147.0, "volume": 348565.0}, {"date": "2020-10-23", "close": 150.7, "volume": 163376.0}, {"date": "2020-10-26", "close": 147.1, "volume": 167482.0}, {"date": "2020-10-27", "close": 152.3, "volume": 147169.0}, {"date": "2020-10-28", "close": 142.9, "volume": 320151.0}, {"date": "2020-10-29", "close": 151.3, "volume": 173910.0}, {"date": "2020-10-30", "close": 153.0, "volume": 238359.0}, {"date": "2020-11-02", "close": 150.8, "volume": 168988.0}, {"date": "2020-11-03", "close": 151.3, "volume": 230005.0}, {"date": "2020-11-04", "close": 153.8, "volume": 313882.0}, {"date": "2020-11-05", "close": 153.5, "volume": 457898.0}, {"date": "2020-11-06", "close": 149.1, "volume": 215761.0}, {"date": "2020-11-09", "close": 142.8, "volume": 256356.0}, {"date": "2020-11-10", "close": 136.1, "volume": 296249.0}, {"date": "2020-11-11", "close": 138.0, "volume": 435223.0}, {"date": "2020-11-12", "close": 140.9, "volume": 409031.0}, {"date": "2020-11-13", "close": 142.1, "volume": 224561.0}, {"date": "2020-11-16", "close": 141.3, "volume": 274974.0}, {"date": "2020-11-17", "close": 142.5, "volume": 239808.0}, {"date": "2020-11-18", "close": 135.7, "volume": 467991.0}, {"date": "2020-11-19", "close": 135.9, "volume": 259354.0}, {"date": "2020-11-20", "close": 138.3, "volume": 167155.0}, {"date": "2020-11-23", "close": 139.9, "volume": 202129.0}, {"date": "2020-11-24", "close": 140.0, "volume": 196309.0}, {"date": "2020-11-25", "close": 139.9, "volume": 256361.0}, {"date": "2020-11-27", "close": 139.7, "volume": 265577.0}, {"date": "2020-11-30", "close": 132.6, "volume": 1301391.0}, {"date": "2020-12-01", "close": 125.4, "volume": 459884.0}, {"date": "2020-12-02", "close": 123.9, "volume": 401295.0}, {"date": "2020-12-03", "close": 121.7, "volume": 438080.0}, {"date": "2020-12-04", "close": 119.8, "volume": 539434.0}, {"date": "2020-12-07", "close": 119.8, "volume": 431759.0}, {"date": "2020-12-08", "close": 122.7, "volume": 309026.0}, {"date": "2020-12-09", "close": 125.5, "volume": 518402.0}, {"date": "2020-12-10", "close": 123.0, "volume": 507734.0}, {"date": "2020-12-11", "close": 117.1, "volume": 714579.0}, {"date": "2020-12-14", "close": 114.6, "volume": 567211.0}, {"date": "2020-12-15", "close": 113.3, "volume": 239222.0}, {"date": "2020-12-16", "close": 118.6, "volume": 309816.0}, {"date": "2020-12-17", "close": 119.3, "volume": 277511.0}, {"date": "2020-12-18", "close": 122.2, "volume": 292110.0}, {"date": "2020-12-21", "close": 121.1, "volume": 268045.0}, {"date": "2020-12-22", "close": 116.3, "volume": 265211.0}, {"date": "2020-12-23", "close": 116.6, "volume": 333372.0}, {"date": "2020-12-24", "close": 112.6, "volume": 84899.0}, {"date": "2020-12-28", "close": 110.0, "volume": 146548.0}, {"date": "2020-12-29", "close": 111.1, "volume": 245438.0}, {"date": "2020-12-30", "close": 115.1, "volume": 282090.0}, {"date": "2020-12-31", "close": 110.6, "volume": 252764.0}, {"date": "2021-01-04", "close": 114.6, "volume": 266124.0}, {"date": "2021-01-05", "close": 119.0, "volume": 338613.0}, {"date": "2021-01-06", "close": 114.8, "volume": 190549.0}, {"date": "2021-01-07", "close": 117.0, "volume": 246782.0}, {"date": "2021-01-08", "close": 110.2, "volume": 576781.0}, {"date": "2021-01-11", "close": 117.4, "volume": 479723.0}, {"date": "2021-01-12", "close": 117.8, "volume": 169812.0}, {"date": "2021-01-13", "close": 121.4, "volume": 215603.0}, {"date": "2021-01-14", "close": 125.6, "volume": 489917.0}, {"date": "2021-01-15", "close": 121.4, "volume": 255877.0}, {"date": "2021-01-19", "close": 124.8, "volume": 292632.0}, {"date": "2021-01-20", "close": 126.9, "volume": 259186.0}, {"date": "2021-01-21", "close": 125.4, "volume": 318440.0}, {"date": "2021-01-22", "close": 128.1, "volume": 198450.0}, {"date": "2021-01-25", "close": 136.3, "volume": 516100.0}, {"date": "2021-01-26", "close": 135.4, "volume": 671722.0}, {"date": "2021-01-27", "close": 132.8, "volume": 799843.0}, {"date": "2021-01-28", "close": 132.2, "volume": 323185.0}, {"date": "2021-01-29", "close": 131.3, "volume": 411776.0}, {"date": "2021-02-01", "close": 135.0, "volume": 297015.0}, {"date": "2021-02-02", "close": 135.9, "volume": 444888.0}, {"date": "2021-02-03", "close": 135.9, "volume": 362910.0}, {"date": "2021-02-04", "close": 140.2, "volume": 496508.0}, {"date": "2021-02-05", "close": 144.9, "volume": 347173.0}, {"date": "2021-02-08", "close": 137.2, "volume": 431098.0}, {"date": "2021-02-09", "close": 140.3, "volume": 345465.0}, {"date": "2021-02-10", "close": 149.1, "volume": 489745.0}, {"date": "2021-02-11", "close": 172.0, "volume": 1921890.0}, {"date": "2021-02-12", "close": 187.2, "volume": 632537.0}, {"date": "2021-02-16", "close": 191.8, "volume": 965431.0}, {"date": "2021-02-17", "close": 171.3, "volume": 581783.0}, {"date": "2021-02-18", "close": 159.3, "volume": 366243.0}, {"date": "2021-02-19", "close": 163.7, "volume": 255038.0}, {"date": "2021-02-22", "close": 150.5, "volume": 628189.0}, {"date": "2021-02-23", "close": 149.5, "volume": 587555.0}, {"date": "2021-02-24", "close": 150.7, "volume": 257598.0}, {"date": "2021-02-25", "close": 149.5, "volume": 300295.0}, {"date": "2021-02-26", "close": 143.4, "volume": 398113.0}, {"date": "2021-03-01", "close": 152.5, "volume": 224370.0}, {"date": "2021-03-02", "close": 151.7, "volume": 314139.0}, {"date": "2021-03-03", "close": 143.4, "volume": 153329.0}, {"date": "2021-03-04", "close": 137.3, "volume": 343980.0}, {"date": "2021-03-05", "close": 147.0, "volume": 410531.0}, {"date": "2021-03-08", "close": 134.7, "volume": 232729.0}, {"date": "2021-03-09", "close": 140.6, "volume": 301675.0}, {"date": "2021-03-10", "close": 136.9, "volume": 181615.0}, {"date": "2021-03-11", "close": 142.9, "volume": 138610.0}, {"date": "2021-03-12", "close": 142.1, "volume": 94763.0}, {"date": "2021-03-15", "close": 141.1, "volume": 91424.0}, {"date": "2021-03-16", "close": 141.1, "volume": 227365.0}, {"date": "2021-03-17", "close": 132.9, "volume": 554496.0}, {"date": "2021-03-18", "close": 126.4, "volume": 360019.0}, {"date": "2021-03-19", "close": 131.7, "volume": 165108.0}, {"date": "2021-03-22", "close": 130.9, "volume": 140441.0}, {"date": "2021-03-23", "close": 123.3, "volume": 289594.0}, {"date": "2021-03-24", "close": 116.4, "volume": 249441.0}, {"date": "2021-03-25", "close": 112.6, "volume": 205779.0}, {"date": "2021-03-26", "close": 105.5, "volume": 393260.0}, {"date": "2021-03-29", "close": 105.5, "volume": 251023.0}, {"date": "2021-03-30", "close": 102.1, "volume": 587060.0}, {"date": "2021-03-31", "close": 104.1, "volume": 317771.0}, {"date": "2021-04-01", "close": 105.6, "volume": 430549.0}, {"date": "2021-04-05", "close": 103.8, "volume": 188074.0}, {"date": "2021-04-06", "close": 106.3, "volume": 368748.0}, {"date": "2021-04-07", "close": 103.8, "volume": 323443.0}, {"date": "2021-04-08", "close": 106.6, "volume": 617855.0}, {"date": "2021-04-09", "close": 103.0, "volume": 373431.0}, {"date": "2021-04-12", "close": 99.4, "volume": 349857.0}, {"date": "2021-04-13", "close": 101.5, "volume": 201662.0}, {"date": "2021-04-14", "close": 100.0, "volume": 239104.0}, {"date": "2021-04-15", "close": 97.5, "volume": 171126.0}, {"date": "2021-04-16", "close": 101.6, "volume": 129192.0}, {"date": "2021-04-19", "close": 102.5, "volume": 216712.0}, {"date": "2021-04-20", "close": 100.2, "volume": 135243.0}, {"date": "2021-04-21", "close": 101.6, "volume": 128524.0}, {"date": "2021-04-22", "close": 99.9, "volume": 180105.0}, {"date": "2021-04-23", "close": 105.0, "volume": 92351.0}, {"date": "2021-04-26", "close": 106.2, "volume": 62917.0}, {"date": "2021-04-27", "close": 104.7, "volume": 81828.0}, {"date": "2021-04-28", "close": 104.9, "volume": 116577.0}, {"date": "2021-04-29", "close": 95.8, "volume": 363045.0}, {"date": "2021-04-30", "close": 91.1, "volume": 417055.0}, {"date": "2021-05-03", "close": 87.5, "volume": 276782.0}, {"date": "2021-05-04", "close": 86.3, "volume": 356662.0}, {"date": "2021-05-05", "close": 85.0, "volume": 349857.0}, {"date": "2021-05-06", "close": 84.6, "volume": 301760.0}, {"date": "2021-05-07", "close": 85.7, "volume": 227221.0}, {"date": "2021-05-10", "close": 77.7, "volume": 357810.0}, {"date": "2021-05-11", "close": 83.0, "volume": 463548.0}, {"date": "2021-05-12", "close": 81.5, "volume": 371269.0}, {"date": "2021-05-13", "close": 74.7, "volume": 184311.0}, {"date": "2021-05-14", "close": 78.4, "volume": 187566.0}, {"date": "2021-05-17", "close": 78.7, "volume": 198234.0}, {"date": "2021-05-18", "close": 79.2, "volume": 190390.0}, {"date": "2021-05-19", "close": 78.0, "volume": 222366.0}, {"date": "2021-05-20", "close": 76.2, "volume": 317399.0}, {"date": "2021-05-21", "close": 73.6, "volume": 315764.0}, {"date": "2021-05-24", "close": 72.4, "volume": 138412.0}, {"date": "2021-05-25", "close": 75.8, "volume": 455962.0}, {"date": "2021-05-26", "close": 77.0, "volume": 204529.0}, {"date": "2021-05-27", "close": 80.0, "volume": 247576.0}, {"date": "2021-05-28", "close": 79.0, "volume": 461407.0}, {"date": "2021-06-01", "close": 78.7, "volume": 227498.0}, {"date": "2021-06-02", "close": 76.0, "volume": 278060.0}, {"date": "2021-06-03", "close": 72.8, "volume": 473633.0}, {"date": "2021-06-04", "close": 73.3, "volume": 207467.0}, {"date": "2021-06-07", "close": 72.3, "volume": 434598.0}, {"date": "2021-06-08", "close": 81.5, "volume": 529308.0}, {"date": "2021-06-09", "close": 79.6, "volume": 466336.0}, {"date": "2021-06-10", "close": 80.3, "volume": 228279.0}, {"date": "2021-06-11", "close": 80.2, "volume": 140424.0}, {"date": "2021-06-14", "close": 82.3, "volume": 170826.0}, {"date": "2021-06-15", "close": 78.2, "volume": 151261.0}, {"date": "2021-06-16", "close": 78.8, "volume": 86844.0}, {"date": "2021-06-17", "close": 78.9, "volume": 149219.0}, {"date": "2021-06-18", "close": 82.7, "volume": 428957.0}, {"date": "2021-06-21", "close": 78.7, "volume": 285501.0}, {"date": "2021-06-22", "close": 78.1, "volume": 181210.0}, {"date": "2021-06-23", "close": 78.8, "volume": 143344.0}, {"date": "2021-06-24", "close": 71.1, "volume": 1346830.0}, {"date": "2021-06-25", "close": 70.9, "volume": 703056.0}, {"date": "2021-06-28", "close": 68.9, "volume": 657869.0}, {"date": "2021-06-29", "close": 72.1, "volume": 615661.0}, {"date": "2021-06-30", "close": 68.4, "volume": 513716.0}, {"date": "2021-07-01", "close": 67.6, "volume": 342625.0}, {"date": "2021-07-02", "close": 66.4, "volume": 263284.0}, {"date": "2021-07-06", "close": 55.5, "volume": 1707099.0}, {"date": "2021-07-07", "close": 55.0, "volume": 842032.0}, {"date": "2021-07-08", "close": 55.3, "volume": 1073671.0}, {"date": "2021-07-09", "close": 54.5, "volume": 726916.0}, {"date": "2021-07-12", "close": 49.7, "volume": 1450276.0}, {"date": "2021-07-13", "close": 52.1, "volume": 1095353.0}, {"date": "2021-07-14", "close": 49.6, "volume": 600327.0}, {"date": "2021-07-15", "close": 48.0, "volume": 886282.0}, {"date": "2021-07-16", "close": 45.9, "volume": 622908.0}, {"date": "2021-07-19", "close": 44.5, "volume": 596589.0}, {"date": "2021-07-20", "close": 45.3, "volume": 627582.0}, {"date": "2021-07-21", "close": 45.7, "volume": 246759.0}, {"date": "2021-07-22", "close": 44.2, "volume": 246661.0}, {"date": "2021-07-23", "close": 40.0, "volume": 1158095.0}, {"date": "2021-07-26", "close": 40.4, "volume": 801545.0}, {"date": "2021-07-27", "close": 37.7, "volume": 1133050.0}, {"date": "2021-07-28", "close": 41.1, "volume": 798976.0}, {"date": "2021-07-29", "close": 40.1, "volume": 535582.0}, {"date": "2021-07-30", "close": 40.3, "volume": 402024.0}, {"date": "2021-08-02", "close": 41.0, "volume": 324158.0}, {"date": "2021-08-03", "close": 37.5, "volume": 773101.0}, {"date": "2021-08-04", "close": 36.5, "volume": 502381.0}, {"date": "2021-08-05", "close": 36.4, "volume": 376172.0}, {"date": "2021-08-06", "close": 35.8, "volume": 324711.0}, {"date": "2021-08-09", "close": 37.2, "volume": 357100.0}, {"date": "2021-08-10", "close": 36.6, "volume": 308095.0}, {"date": "2021-08-11", "close": 35.9, "volume": 321262.0}, {"date": "2021-08-12", "close": 34.4, "volume": 749250.0}, {"date": "2021-08-13", "close": 34.5, "volume": 505817.0}, {"date": "2021-08-16", "close": 30.7, "volume": 919950.0}, {"date": "2021-08-17", "close": 34.2, "volume": 971490.0}, {"date": "2021-08-18", "close": 33.4, "volume": 430352.0}, {"date": "2021-08-19", "close": 32.3, "volume": 293941.0}, {"date": "2021-08-20", "close": 32.9, "volume": 353708.0}, {"date": "2021-08-23", "close": 35.5, "volume": 450967.0}, {"date": "2021-08-24", "close": 38.7, "volume": 748156.0}, {"date": "2021-08-25", "close": 37.8, "volume": 456712.0}, {"date": "2021-08-26", "close": 38.5, "volume": 361557.0}, {"date": "2021-08-27", "close": 37.8, "volume": 239158.0}, {"date": "2021-08-30", "close": 38.3, "volume": 533712.0}, {"date": "2021-08-31", "close": 42.8, "volume": 1839914.0}, {"date": "2021-09-01", "close": 42.9, "volume": 694774.0}, {"date": "2021-09-02", "close": 42.4, "volume": 292539.0}, {"date": "2021-09-03", "close": 42.3, "volume": 185258.0}, {"date": "2021-09-07", "close": 42.8, "volume": 308675.0}, {"date": "2021-09-08", "close": 40.0, "volume": 342169.0}, {"date": "2021-09-09", "close": 39.2, "volume": 511492.0}, {"date": "2021-09-10", "close": 36.8, "volume": 408468.0}, {"date": "2021-09-13", "close": 36.4, "volume": 466112.0}, {"date": "2021-09-14", "close": 35.1, "volume": 232478.0}, {"date": "2021-09-15", "close": 34.7, "volume": 193432.0}, {"date": "2021-09-16", "close": 34.4, "volume": 240451.0}, {"date": "2021-09-17", "close": 35.8, "volume": 369822.0}, {"date": "2021-09-20", "close": 32.2, "volume": 395929.0}, {"date": "2021-09-21", "close": 33.0, "volume": 202210.0}, {"date": "2021-09-22", "close": 35.2, "volume": 295071.0}, {"date": "2021-09-23", "close": 35.5, "volume": 231224.0}, {"date": "2021-09-24", "close": 33.7, "volume": 204591.0}, {"date": "2021-09-27", "close": 33.6, "volume": 375680.0}, {"date": "2021-09-28", "close": 31.9, "volume": 384114.0}, {"date": "2021-09-29", "close": 30.9, "volume": 318326.0}, {"date": "2021-09-30", "close": 32.9, "volume": 344541.0}, {"date": "2021-10-01", "close": 31.1, "volume": 197995.0}, {"date": "2021-10-04", "close": 30.2, "volume": 349715.0}, {"date": "2021-10-05", "close": 31.4, "volume": 242430.0}, {"date": "2021-10-06", "close": 30.6, "volume": 259585.0}, {"date": "2021-10-07", "close": 33.8, "volume": 359577.0}, {"date": "2021-10-08", "close": 34.9, "volume": 252663.0}, {"date": "2021-10-11", "close": 37.0, "volume": 519349.0}, {"date": "2021-10-12", "close": 36.4, "volume": 142938.0}, {"date": "2021-10-13", "close": 37.2, "volume": 271047.0}, {"date": "2021-10-14", "close": 35.3, "volume": 156900.0}, {"date": "2021-10-15", "close": 36.0, "volume": 239609.0}, {"date": "2021-10-18", "close": 35.2, "volume": 156268.0}, {"date": "2021-10-19", "close": 37.3, "volume": 153113.0}, {"date": "2021-10-20", "close": 37.4, "volume": 175429.0}, {"date": "2021-10-21", "close": 36.5, "volume": 159339.0}, {"date": "2021-10-22", "close": 36.8, "volume": 208089.0}, {"date": "2021-10-25", "close": 34.9, "volume": 155874.0}, {"date": "2021-10-26", "close": 33.5, "volume": 185188.0}, {"date": "2021-10-27", "close": 33.0, "volume": 196743.0}, {"date": "2021-10-28", "close": 32.8, "volume": 124417.0}, {"date": "2021-10-29", "close": 31.5, "volume": 213145.0}, {"date": "2021-11-01", "close": 33.7, "volume": 262402.0}, {"date": "2021-11-02", "close": 31.8, "volume": 235618.0}, {"date": "2021-11-03", "close": 32.4, "volume": 198348.0}, {"date": "2021-11-04", "close": 31.5, "volume": 218453.0}, {"date": "2021-11-05", "close": 32.0, "volume": 265076.0}, {"date": "2021-11-08", "close": 32.9, "volume": 171718.0}, {"date": "2021-11-09", "close": 35.0, "volume": 402201.0}, {"date": "2021-11-10", "close": 34.2, "volume": 195124.0}, {"date": "2021-11-11", "close": 37.6, "volume": 340818.0}, {"date": "2021-11-12", "close": 39.6, "volume": 386763.0}, {"date": "2021-11-15", "close": 37.7, "volume": 609437.0}, {"date": "2021-11-16", "close": 34.5, "volume": 300163.0}, {"date": "2021-11-17", "close": 31.7, "volume": 296366.0}, {"date": "2021-11-18", "close": 31.1, "volume": 368442.0}, {"date": "2021-11-19", "close": 30.8, "volume": 144238.0}, {"date": "2021-11-22", "close": 30.4, "volume": 203735.0}, {"date": "2021-11-23", "close": 29.7, "volume": 233384.0}, {"date": "2021-11-24", "close": 29.2, "volume": 302082.0}, {"date": "2021-11-26", "close": 27.8, "volume": 275438.0}, {"date": "2021-11-29", "close": 27.2, "volume": 230764.0}, {"date": "2021-11-30", "close": 27.8, "volume": 301695.0}, {"date": "2021-12-01", "close": 25.5, "volume": 263220.0}, {"date": "2021-12-02", "close": 25.6, "volume": 198818.0}, {"date": "2021-12-03", "close": 22.7, "volume": 1197769.0}, {"date": "2021-12-06", "close": 23.5, "volume": 998174.0}, {"date": "2021-12-07", "close": 25.1, "volume": 331098.0}, {"date": "2021-12-08", "close": 26.4, "volume": 306875.0}, {"date": "2021-12-09", "close": 26.1, "volume": 241854.0}, {"date": "2021-12-10", "close": 26.7, "volume": 330056.0}, {"date": "2021-12-13", "close": 25.4, "volume": 225448.0}, {"date": "2021-12-14", "close": 25.5, "volume": 170606.0}, {"date": "2021-12-15", "close": 24.9, "volume": 195069.0}, {"date": "2021-12-16", "close": 25.2, "volume": 158148.0}, {"date": "2021-12-17", "close": 27.0, "volume": 613555.0}, {"date": "2021-12-20", "close": 24.8, "volume": 230742.0}, {"date": "2021-12-21", "close": 26.3, "volume": 153669.0}, {"date": "2021-12-22", "close": 25.6, "volume": 156911.0}, {"date": "2021-12-23", "close": 25.5, "volume": 109273.0}, {"date": "2021-12-27", "close": 24.4, "volume": 200921.0}, {"date": "2021-12-28", "close": 23.7, "volume": 277156.0}, {"date": "2021-12-29", "close": 22.4, "volume": 314749.0}, {"date": "2021-12-30", "close": 25.4, "volume": 413704.0}, {"date": "2021-12-31", "close": 26.4, "volume": 354889.0}, {"date": "2022-01-03", "close": 26.2, "volume": 175612.0}, {"date": "2022-01-04", "close": 24.1, "volume": 244070.0}, {"date": "2022-01-05", "close": 23.7, "volume": 203733.0}, {"date": "2022-01-06", "close": 24.5, "volume": 166355.0}, {"date": "2022-01-07", "close": 24.9, "volume": 144109.0}, {"date": "2022-01-10", "close": 24.2, "volume": 177114.0}, {"date": "2022-01-11", "close": 25.8, "volume": 247770.0}, {"date": "2022-01-12", "close": 26.5, "volume": 178333.0}, {"date": "2022-01-13", "close": 24.5, "volume": 158345.0}, {"date": "2022-01-14", "close": 24.5, "volume": 70395.0}, {"date": "2022-01-18", "close": 23.8, "volume": 163662.0}, {"date": "2022-01-19", "close": 24.2, "volume": 190448.0}, {"date": "2022-01-20", "close": 24.7, "volume": 156161.0}, {"date": "2022-01-21", "close": 23.2, "volume": 161921.0}, {"date": "2022-01-24", "close": 22.7, "volume": 334131.0}, {"date": "2022-01-25", "close": 22.5, "volume": 349172.0}, {"date": "2022-01-26", "close": 22.1, "volume": 282055.0}, {"date": "2022-01-27", "close": 25.2, "volume": 3896100.0}, {"date": "2022-01-28", "close": 20.4, "volume": 808751.0}, {"date": "2022-01-31", "close": 21.0, "volume": 358944.0}, {"date": "2022-02-01", "close": 22.1, "volume": 223675.0}, {"date": "2022-02-02", "close": 21.9, "volume": 204148.0}, {"date": "2022-02-03", "close": 20.9, "volume": 311491.0}, {"date": "2022-02-04", "close": 23.0, "volume": 388031.0}, {"date": "2022-02-07", "close": 21.9, "volume": 369024.0}, {"date": "2022-02-08", "close": 22.9, "volume": 307349.0}, {"date": "2022-02-09", "close": 24.3, "volume": 574155.0}, {"date": "2022-02-10", "close": 24.1, "volume": 138378.0}, {"date": "2022-02-11", "close": 23.7, "volume": 158474.0}, {"date": "2022-02-14", "close": 23.1, "volume": 206936.0}, {"date": "2022-02-15", "close": 24.9, "volume": 249215.0}, {"date": "2022-02-16", "close": 25.4, "volume": 334421.0}, {"date": "2022-02-17", "close": 24.4, "volume": 216737.0}, {"date": "2022-02-18", "close": 22.3, "volume": 214601.0}, {"date": "2022-02-22", "close": 21.2, "volume": 197993.0}, {"date": "2022-02-23", "close": 21.4, "volume": 232503.0}, {"date": "2022-02-24", "close": 21.5, "volume": 226386.0}, {"date": "2022-02-25", "close": 21.7, "volume": 98327.0}, {"date": "2022-02-28", "close": 20.6, "volume": 531752.0}, {"date": "2022-03-01", "close": 21.0, "volume": 328703.0}, {"date": "2022-03-02", "close": 20.9, "volume": 338676.0}, {"date": "2022-03-03", "close": 19.9, "volume": 232139.0}, {"date": "2022-03-04", "close": 18.4, "volume": 289936.0}, {"date": "2022-03-07", "close": 17.6, "volume": 204693.0}, {"date": "2022-03-08", "close": 16.1, "volume": 614295.0}, {"date": "2022-03-09", "close": 17.1, "volume": 320776.0}, {"date": "2022-03-10", "close": 16.1, "volume": 239210.0}, {"date": "2022-03-11", "close": 14.6, "volume": 329162.0}, {"date": "2022-03-14", "close": 13.1, "volume": 384590.0}, {"date": "2022-03-15", "close": 14.2, "volume": 275559.0}, {"date": "2022-03-16", "close": 22.8, "volume": 838915.0}, {"date": "2022-03-17", "close": 19.8, "volume": 286659.0}, {"date": "2022-03-18", "close": 23.2, "volume": 464989.0}, {"date": "2022-03-21", "close": 22.2, "volume": 564328.0}, {"date": "2022-03-22", "close": 23.3, "volume": 236368.0}, {"date": "2022-03-23", "close": 23.4, "volume": 259914.0}, {"date": "2022-03-24", "close": 23.6, "volume": 221018.0}, {"date": "2022-03-25", "close": 21.5, "volume": 272648.0}, {"date": "2022-03-28", "close": 21.8, "volume": 67843.0}, {"date": "2022-03-29", "close": 23.6, "volume": 314442.0}, {"date": "2022-03-30", "close": 22.1, "volume": 260263.0}, {"date": "2022-03-31", "close": 20.8, "volume": 167621.0}, {"date": "2022-04-01", "close": 21.2, "volume": 176968.0}, {"date": "2022-04-04", "close": 23.4, "volume": 312682.0}, {"date": "2022-04-05", "close": 22.4, "volume": 142610.0}, {"date": "2022-04-06", "close": 22.4, "volume": 154248.0}, {"date": "2022-04-07", "close": 20.7, "volume": 159701.0}, {"date": "2022-04-08", "close": 20.7, "volume": 151335.0}, {"date": "2022-04-11", "close": 21.2, "volume": 146335.0}, {"date": "2022-04-12", "close": 20.5, "volume": 79505.0}, {"date": "2022-04-13", "close": 21.2, "volume": 111591.0}, {"date": "2022-04-14", "close": 20.1, "volume": 169486.0}, {"date": "2022-04-18", "close": 18.8, "volume": 129087.0}, {"date": "2022-04-19", "close": 18.9, "volume": 178292.0}, {"date": "2022-04-20", "close": 17.7, "volume": 74467.0}, {"date": "2022-04-21", "close": 16.5, "volume": 156180.0}, {"date": "2022-04-22", "close": 16.8, "volume": 110725.0}, {"date": "2022-04-25", "close": 16.3, "volume": 120610.0}, {"date": "2022-04-26", "close": 15.2, "volume": 102492.0}, {"date": "2022-04-27", "close": 15.8, "volume": 115547.0}, {"date": "2022-04-28", "close": 16.3, "volume": 57840.0}, {"date": "2022-04-29", "close": 17.7, "volume": 120377.0}, {"date": "2022-05-02", "close": 18.0, "volume": 112280.0}, {"date": "2022-05-03", "close": 17.2, "volume": 61876.0}, {"date": "2022-05-04", "close": 18.2, "volume": 56274.0}, {"date": "2022-05-05", "close": 17.2, "volume": 77134.0}, {"date": "2022-05-06", "close": 15.6, "volume": 51930.0}, {"date": "2022-05-09", "close": 14.3, "volume": 80869.0}, {"date": "2022-05-10", "close": 14.5, "volume": 105212.0}, {"date": "2022-05-11", "close": 13.3, "volume": 64601.0}, {"date": "2022-05-12", "close": 13.8, "volume": 142330.0}, {"date": "2022-05-13", "close": 14.7, "volume": 143949.0}, {"date": "2022-05-16", "close": 14.8, "volume": 76754.0}, {"date": "2022-05-17", "close": 15.2, "volume": 273630.0}, {"date": "2022-05-18", "close": 13.9, "volume": 127356.0}, {"date": "2022-05-19", "close": 14.5, "volume": 51981.0}, {"date": "2022-05-20", "close": 13.6, "volume": 98734.0}, {"date": "2022-05-23", "close": 13.2, "volume": 69839.0}, {"date": "2022-05-24", "close": 12.0, "volume": 109793.0}, {"date": "2022-05-25", "close": 12.3, "volume": 59004.0}, {"date": "2022-05-26", "close": 12.9, "volume": 85636.0}, {"date": "2022-05-27", "close": 12.7, "volume": 106467.0}, {"date": "2022-05-31", "close": 12.9, "volume": 223634.0}, {"date": "2022-06-01", "close": 12.5, "volume": 209705.0}, {"date": "2022-06-02", "close": 12.7, "volume": 104644.0}, {"date": "2022-06-03", "close": 12.3, "volume": 66955.0}, {"date": "2022-06-06", "close": 12.3, "volume": 216092.0}, {"date": "2022-06-07", "close": 12.7, "volume": 168603.0}, {"date": "2022-06-08", "close": 13.7, "volume": 506223.0}, {"date": "2022-06-09", "close": 12.7, "volume": 218423.0}, {"date": "2022-06-10", "close": 12.6, "volume": 1186386.0}, {"date": "2022-06-13", "close": 11.5, "volume": 186545.0}, {"date": "2022-06-14", "close": 12.2, "volume": 96523.0}, {"date": "2022-06-15", "close": 12.6, "volume": 74985.0}, {"date": "2022-06-16", "close": 11.8, "volume": 148735.0}, {"date": "2022-06-17", "close": 12.2, "volume": 292478.0}, {"date": "2022-06-21", "close": 12.7, "volume": 63599.0}, {"date": "2022-06-22", "close": 12.3, "volume": 40141.0}, {"date": "2022-06-23", "close": 11.8, "volume": 158637.0}, {"date": "2022-06-24", "close": 12.2, "volume": 148262.0}, {"date": "2022-06-27", "close": 12.6, "volume": 123121.0}, {"date": "2022-06-28", "close": 12.6, "volume": 82182.0}, {"date": "2022-06-29", "close": 12.1, "volume": 106580.0}, {"date": "2022-06-30", "close": 12.0, "volume": 181589.0}, {"date": "2022-07-01", "close": 12.6, "volume": 79021.0}, {"date": "2022-07-05", "close": 12.7, "volume": 55999.0}, {"date": "2022-07-06", "close": 12.5, "volume": 96826.0}, {"date": "2022-07-07", "close": 13.2, "volume": 85992.0}, {"date": "2022-07-08", "close": 13.1, "volume": 46052.0}, {"date": "2022-07-11", "close": 12.4, "volume": 81648.0}, {"date": "2022-07-12", "close": 12.3, "volume": 56343.0}, {"date": "2022-07-13", "close": 12.1, "volume": 63370.0}, {"date": "2022-07-14", "close": 11.3, "volume": 113987.0}, {"date": "2022-07-15", "close": 11.6, "volume": 50640.0}, {"date": "2022-07-18", "close": 12.3, "volume": 149293.0}, {"date": "2022-07-19", "close": 12.7, "volume": 136318.0}, {"date": "2022-07-20", "close": 12.5, "volume": 56607.0}, {"date": "2022-07-21", "close": 12.9, "volume": 52744.0}, {"date": "2022-07-22", "close": 12.3, "volume": 64263.0}, {"date": "2022-07-25", "close": 11.9, "volume": 67412.0}, {"date": "2022-07-26", "close": 11.8, "volume": 119755.0}, {"date": "2022-07-27", "close": 11.6, "volume": 127958.0}, {"date": "2022-07-28", "close": 11.4, "volume": 212043.0}, {"date": "2022-07-29", "close": 11.4, "volume": 159840.0}, {"date": "2022-08-01", "close": 11.3, "volume": 68232.0}, {"date": "2022-08-02", "close": 11.5, "volume": 121608.0}, {"date": "2022-08-03", "close": 11.8, "volume": 67347.0}, {"date": "2022-08-04", "close": 11.7, "volume": 55762.0}, {"date": "2022-08-05", "close": 11.7, "volume": 107606.0}, {"date": "2022-08-08", "close": 11.7, "volume": 75772.0}, {"date": "2022-08-09", "close": 11.4, "volume": 92489.0}, {"date": "2022-08-10", "close": 11.9, "volume": 77807.0}, {"date": "2022-08-11", "close": 11.9, "volume": 156570.0}, {"date": "2022-08-12", "close": 12.5, "volume": 88740.0}, {"date": "2022-08-15", "close": 13.6, "volume": 613728.0}, {"date": "2022-08-16", "close": 12.6, "volume": 133554.0}, {"date": "2022-08-17", "close": 13.1, "volume": 135971.0}, {"date": "2022-08-18", "close": 13.2, "volume": 31267.0}, {"date": "2022-08-19", "close": 12.8, "volume": 27054.0}, {"date": "2022-08-22", "close": 12.3, "volume": 31192.0}, {"date": "2022-08-23", "close": 12.2, "volume": 23939.0}, {"date": "2022-08-24", "close": 12.4, "volume": 37135.0}, {"date": "2022-08-25", "close": 13.1, "volume": 143113.0}, {"date": "2022-08-26", "close": 12.8, "volume": 168998.0}, {"date": "2022-08-29", "close": 13.5, "volume": 84057.0}, {"date": "2022-08-30", "close": 13.6, "volume": 192813.0}, {"date": "2022-08-31", "close": 15.0, "volume": 262240.0}, {"date": "2022-09-01", "close": 15.2, "volume": 147118.0}, {"date": "2022-09-02", "close": 15.5, "volume": 118732.0}, {"date": "2022-09-06", "close": 14.8, "volume": 117985.0}, {"date": "2022-09-07", "close": 15.6, "volume": 94223.0}, {"date": "2022-09-08", "close": 15.8, "volume": 132546.0}, {"date": "2022-09-09", "close": 15.9, "volume": 73195.0}, {"date": "2022-09-12", "close": 15.7, "volume": 69001.0}, {"date": "2022-09-13", "close": 14.1, "volume": 58339.0}, {"date": "2022-09-14", "close": 14.3, "volume": 26913.0}, {"date": "2022-09-15", "close": 13.4, "volume": 26351.0}, {"date": "2022-09-16", "close": 12.7, "volume": 116311.0}, {"date": "2022-09-19", "close": 12.4, "volume": 35631.0}, {"date": "2022-09-20", "close": 12.7, "volume": 90785.0}, {"date": "2022-09-21", "close": 12.4, "volume": 34880.0}, {"date": "2022-09-22", "close": 12.1, "volume": 44302.0}, {"date": "2022-09-23", "close": 11.7, "volume": 134451.0}, {"date": "2022-09-26", "close": 10.9, "volume": 167161.0}, {"date": "2022-09-27", "close": 10.9, "volume": 55028.0}, {"date": "2022-09-28", "close": 10.7, "volume": 71404.0}, {"date": "2022-09-29", "close": 10.1, "volume": 115281.0}, {"date": "2022-09-30", "close": 10.0, "volume": 49925.0}, {"date": "2022-10-03", "close": 10.6, "volume": 39469.0}, {"date": "2022-10-04", "close": 11.6, "volume": 97410.0}, {"date": "2022-10-05", "close": 11.2, "volume": 33159.0}, {"date": "2022-10-06", "close": 11.2, "volume": 11409.0}, {"date": "2022-10-07", "close": 10.9, "volume": 50361.0}, {"date": "2022-10-10", "close": 10.1, "volume": 46457.0}, {"date": "2022-10-11", "close": 9.539, "volume": 93832.0}, {"date": "2022-10-12", "close": 9.201, "volume": 102702.0}, {"date": "2022-10-13", "close": 10.1, "volume": 50650.0}, {"date": "2022-10-14", "close": 9.971, "volume": 49828.0}, {"date": "2022-10-17", "close": 10.8, "volume": 67698.0}, {"date": "2022-10-18", "close": 11.4, "volume": 45148.0}, {"date": "2022-10-19", "close": 10.9, "volume": 117659.0}, {"date": "2022-10-20", "close": 10.3, "volume": 39820.0}, {"date": "2022-10-21", "close": 10.6, "volume": 56010.0}, {"date": "2022-10-24", "close": 10.9, "volume": 183854.0}, {"date": "2022-10-25", "close": 10.0, "volume": 404505.0}, {"date": "2022-10-26", "close": 10.2, "volume": 152823.0}, {"date": "2022-10-27", "close": 9.906, "volume": 100347.0}, {"date": "2022-10-28", "close": 9.937, "volume": 42073.0}, {"date": "2022-10-31", "close": 9.999, "volume": 55307.0}, {"date": "2022-11-01", "close": 9.878, "volume": 321500.0}, {"date": "2022-11-02", "close": 10.0, "volume": 85971.0}, {"date": "2022-11-03", "close": 9.83, "volume": 20083.0}, {"date": "2022-11-04", "close": 10.2, "volume": 219729.0}, {"date": "2022-11-07", "close": 9.933, "volume": 55810.0}, {"date": "2022-11-08", "close": 9.855, "volume": 16212.0}, {"date": "2022-11-09", "close": 9.365, "volume": 52429.0}, {"date": "2022-11-10", "close": 9.74, "volume": 21833.0}, {"date": "2022-11-11", "close": 10.8, "volume": 168408.0}, {"date": "2022-11-14", "close": 11.2, "volume": 60684.0}, {"date": "2022-11-15", "close": 13.7, "volume": 217557.0}, {"date": "2022-11-16", "close": 12.2, "volume": 64932.0}, {"date": "2022-11-17", "close": 13.1, "volume": 67916.0}, {"date": "2022-11-18", "close": 13.2, "volume": 52869.0}, {"date": "2022-11-21", "close": 11.3, "volume": 65571.0}, {"date": "2022-11-22", "close": 11.5, "volume": 47209.0}, {"date": "2022-11-23", "close": 12.1, "volume": 49955.0}, {"date": "2022-11-25", "close": 11.5, "volume": 16192.0}, {"date": "2022-11-28", "close": 11.5, "volume": 40374.0}, {"date": "2022-11-29", "close": 11.8, "volume": 71525.0}, {"date": "2022-11-30", "close": 13.1, "volume": 153483.0}, {"date": "2022-12-01", "close": 12.3, "volume": 78880.0}, {"date": "2022-12-02", "close": 13.6, "volume": 91633.0}, {"date": "2022-12-05", "close": 12.5, "volume": 63548.0}, {"date": "2022-12-06", "close": 12.3, "volume": 41572.0}, {"date": "2022-12-07", "close": 12.1, "volume": 24714.0}, {"date": "2022-12-08", "close": 13.1, "volume": 136455.0}, {"date": "2022-12-09", "close": 15.1, "volume": 373610.0}, {"date": "2022-12-12", "close": 12.6, "volume": 201868.0}, {"date": "2022-12-13", "close": 13.1, "volume": 154068.0}, {"date": "2022-12-14", "close": 13.1, "volume": 83082.0}, {"date": "2022-12-15", "close": 11.8, "volume": 144648.0}, {"date": "2022-12-16", "close": 12.6, "volume": 353008.0}, {"date": "2022-12-19", "close": 14.4, "volume": 183230.0}, {"date": "2022-12-20", "close": 13.7, "volume": 111771.0}, {"date": "2022-12-21", "close": 14.7, "volume": 124513.0}, {"date": "2022-12-22", "close": 14.7, "volume": 167050.0}, {"date": "2022-12-23", "close": 14.0, "volume": 55096.0}, {"date": "2022-12-27", "close": 14.6, "volume": 145416.0}, {"date": "2022-12-28", "close": 13.1, "volume": 102633.0}, {"date": "2022-12-29", "close": 13.7, "volume": 141727.0}, {"date": "2022-12-30", "close": 14.0, "volume": 122976.0}, {"date": "2023-01-03", "close": 13.6, "volume": 307636.0}, {"date": "2023-01-04", "close": 15.5, "volume": 471515.0}, {"date": "2023-01-05", "close": 16.9, "volume": 383086.0}, {"date": "2023-01-06", "close": 16.1, "volume": 205019.0}, {"date": "2023-01-09", "close": 17.1, "volume": 285121.0}, {"date": "2023-01-10", "close": 17.6, "volume": 171464.0}, {"date": "2023-01-11", "close": 17.1, "volume": 194549.0}, {"date": "2023-01-12", "close": 16.5, "volume": 210765.0}, {"date": "2023-01-13", "close": 17.8, "volume": 207141.0}, {"date": "2023-01-17", "close": 16.5, "volume": 180700.0}, {"date": "2023-01-18", "close": 16.1, "volume": 271659.0}, {"date": "2023-01-19", "close": 16.7, "volume": 124306.0}, {"date": "2023-01-20", "close": 17.8, "volume": 136855.0}, {"date": "2023-01-23", "close": 18.6, "volume": 106217.0}, {"date": "2023-01-24", "close": 18.0, "volume": 57514.0}, {"date": "2023-01-25", "close": 17.8, "volume": 56600.0}, {"date": "2023-01-26", "close": 18.8, "volume": 145933.0}, {"date": "2023-01-27", "close": 19.4, "volume": 270215.0}, {"date": "2023-01-30", "close": 18.1, "volume": 117812.0}, {"date": "2023-01-31", "close": 18.2, "volume": 200337.0}, {"date": "2023-02-01", "close": 19.6, "volume": 332295.0}, {"date": "2023-02-02", "close": 19.4, "volume": 136452.0}, {"date": "2023-02-03", "close": 17.6, "volume": 184891.0}, {"date": "2023-02-06", "close": 16.4, "volume": 144771.0}, {"date": "2023-02-07", "close": 16.9, "volume": 191968.0}, {"date": "2023-02-08", "close": 16.3, "volume": 122594.0}, {"date": "2023-02-09", "close": 16.2, "volume": 165406.0}, {"date": "2023-02-10", "close": 15.1, "volume": 155087.0}, {"date": "2023-02-13", "close": 15.9, "volume": 71065.0}, {"date": "2023-02-14", "close": 15.9, "volume": 109057.0}, {"date": "2023-02-15", "close": 16.5, "volume": 69635.0}, {"date": "2023-02-16", "close": 15.7, "volume": 93877.0}, {"date": "2023-02-17", "close": 14.8, "volume": 87547.0}, {"date": "2023-02-21", "close": 13.8, "volume": 112963.0}, {"date": "2023-02-22", "close": 13.6, "volume": 119870.0}, {"date": "2023-02-23", "close": 13.3, "volume": 61558.0}, {"date": "2023-02-24", "close": 12.9, "volume": 77240.0}, {"date": "2023-02-27", "close": 13.2, "volume": 84762.0}, {"date": "2023-02-28", "close": 12.5, "volume": 187812.0}, {"date": "2023-03-01", "close": 12.8, "volume": 67912.0}, {"date": "2023-03-02", "close": 13.8, "volume": 54122.0}, {"date": "2023-03-03", "close": 14.0, "volume": 124384.0}, {"date": "2023-03-06", "close": 13.3, "volume": 90024.0}, {"date": "2023-03-07", "close": 12.8, "volume": 101825.0}, {"date": "2023-03-08", "close": 13.0, "volume": 80260.0}, {"date": "2023-03-09", "close": 11.9, "volume": 101265.0}, {"date": "2023-03-10", "close": 11.7, "volume": 55711.0}, {"date": "2023-03-13", "close": 12.0, "volume": 70587.0}, {"date": "2023-03-14", "close": 12.1, "volume": 87267.0}, {"date": "2023-03-15", "close": 12.0, "volume": 209045.0}, {"date": "2023-03-16", "close": 12.5, "volume": 66296.0}, {"date": "2023-03-17", "close": 11.8, "volume": 95199.0}, {"date": "2023-03-20", "close": 12.0, "volume": 91885.0}, {"date": "2023-03-21", "close": 11.6, "volume": 126686.0}, {"date": "2023-03-22", "close": 11.3, "volume": 55755.0}, {"date": "2023-03-23", "close": 11.4, "volume": 103213.0}, {"date": "2023-03-24", "close": 11.2, "volume": 46734.0}, {"date": "2023-03-27", "close": 10.9, "volume": 108588.0}, {"date": "2023-03-28", "close": 11.3, "volume": 32903.0}, {"date": "2023-03-29", "close": 11.7, "volume": 38169.0}, {"date": "2023-03-30", "close": 12.1, "volume": 49875.0}, {"date": "2023-03-31", "close": 11.9, "volume": 60693.0}, {"date": "2023-04-03", "close": 11.9, "volume": 44435.0}, {"date": "2023-04-04", "close": 11.6, "volume": 14595.0}, {"date": "2023-04-05", "close": 11.3, "volume": 34782.0}, {"date": "2023-04-06", "close": 11.5, "volume": 30514.0}, {"date": "2023-04-10", "close": 11.5, "volume": 29721.0}, {"date": "2023-04-11", "close": 11.6, "volume": 29738.0}, {"date": "2023-04-12", "close": 11.3, "volume": 63474.0}, {"date": "2023-04-13", "close": 11.4, "volume": 66219.0}, {"date": "2023-04-14", "close": 11.2, "volume": 37682.0}, {"date": "2023-04-17", "close": 11.5, "volume": 28438.0}, {"date": "2023-04-18", "close": 11.2, "volume": 40941.0}, {"date": "2023-04-19", "close": 11.2, "volume": 27728.0}, {"date": "2023-04-20", "close": 11.0, "volume": 54441.0}, {"date": "2023-04-21", "close": 10.7, "volume": 56758.0}, {"date": "2023-04-24", "close": 10.4, "volume": 39841.0}, {"date": "2023-04-25", "close": 10.3, "volume": 57109.0}, {"date": "2023-04-26", "close": 10.7, "volume": 40237.0}, {"date": "2023-04-27", "close": 10.6, "volume": 25840.0}, {"date": "2023-04-28", "close": 11.1, "volume": 69386.0}, {"date": "2023-05-01", "close": 11.4, "volume": 48373.0}, {"date": "2023-05-02", "close": 11.1, "volume": 40835.0}, {"date": "2023-05-03", "close": 11.2, "volume": 21669.0}, {"date": "2023-05-04", "close": 11.1, "volume": 32635.0}, {"date": "2023-05-05", "close": 11.1, "volume": 42217.0}, {"date": "2023-05-08", "close": 10.8, "volume": 99872.0}, {"date": "2023-05-09", "close": 10.5, "volume": 34902.0}, {"date": "2023-05-10", "close": 9.52, "volume": 140970.0}, {"date": "2023-05-11", "close": 9.935, "volume": 42287.0}, {"date": "2023-05-12", "close": 9.798, "volume": 41982.0}, {"date": "2023-05-15", "close": 10.6, "volume": 97687.0}, {"date": "2023-05-16", "close": 10.1, "volume": 48962.0}, {"date": "2023-05-17", "close": 10.0, "volume": 38157.0}, {"date": "2023-05-18", "close": 10.3, "volume": 121970.0}, {"date": "2023-05-19", "close": 10.3, "volume": 34106.0}, {"date": "2023-05-22", "close": 10.6, "volume": 67066.0}, {"date": "2023-05-23", "close": 10.6, "volume": 48045.0}, {"date": "2023-05-24", "close": 10.3, "volume": 57122.0}, {"date": "2023-05-25", "close": 9.98, "volume": 49116.0}, {"date": "2023-05-26", "close": 10.1, "volume": 41452.0}, {"date": "2023-05-30", "close": 9.75, "volume": 75228.0}, {"date": "2023-05-31", "close": 9.654, "volume": 78329.0}, {"date": "2023-06-01", "close": 10.1, "volume": 53956.0}, {"date": "2023-06-02", "close": 10.1, "volume": 76546.0}, {"date": "2023-06-05", "close": 10.1, "volume": 34078.0}, {"date": "2023-06-06", "close": 10.4, "volume": 117914.0}, {"date": "2023-06-07", "close": 10.4, "volume": 29940.0}, {"date": "2023-06-08", "close": 10.8, "volume": 59701.0}, {"date": "2023-06-09", "close": 10.1, "volume": 99041.0}, {"date": "2023-06-12", "close": 10.5, "volume": 110937.0}, {"date": "2023-06-13", "close": 11.1, "volume": 161814.0}, {"date": "2023-06-14", "close": 11.3, "volume": 174403.0}, {"date": "2023-06-15", "close": 11.5, "volume": 138605.0}, {"date": "2023-06-16", "close": 11.1, "volume": 280003.0}, {"date": "2023-06-20", "close": 10.2, "volume": 90507.0}, {"date": "2023-06-21", "close": 10.2, "volume": 70795.0}, {"date": "2023-06-22", "close": 10.2, "volume": 23622.0}, {"date": "2023-06-23", "close": 10.1, "volume": 84261.0}, {"date": "2023-06-26", "close": 10.1, "volume": 43769.0}, {"date": "2023-06-27", "close": 10.4, "volume": 35721.0}, {"date": "2023-06-28", "close": 10.4, "volume": 37635.0}, {"date": "2023-06-29", "close": 10.4, "volume": 40617.0}, {"date": "2023-06-30", "close": 10.5, "volume": 30010.0}, {"date": "2023-07-03", "close": 10.7, "volume": 27332.0}, {"date": "2023-07-05", "close": 10.4, "volume": 26570.0}, {"date": "2023-07-06", "close": 10.1, "volume": 105524.0}, {"date": "2023-07-07", "close": 10.7, "volume": 43350.0}, {"date": "2023-07-10", "close": 10.6, "volume": 37667.0}, {"date": "2023-07-11", "close": 10.6, "volume": 18348.0}, {"date": "2023-07-12", "close": 10.9, "volume": 34924.0}, {"date": "2023-07-13", "close": 11.6, "volume": 122632.0}, {"date": "2023-07-14", "close": 11.0, "volume": 95864.0}, {"date": "2023-07-17", "close": 10.8, "volume": 63465.0}, {"date": "2023-07-18", "close": 10.4, "volume": 32329.0}, {"date": "2023-07-19", "close": 10.6, "volume": 49089.0}, {"date": "2023-07-20", "close": 10.4, "volume": 29185.0}, {"date": "2023-07-21", "close": 10.4, "volume": 44403.0}, {"date": "2023-07-24", "close": 10.9, "volume": 55221.0}, {"date": "2023-07-25", "close": 11.0, "volume": 124658.0}, {"date": "2023-07-26", "close": 11.2, "volume": 39517.0}, {"date": "2023-07-27", "close": 10.8, "volume": 36996.0}, {"date": "2023-07-28", "close": 11.6, "volume": 139430.0}, {"date": "2023-07-31", "close": 12.0, "volume": 191530.0}, {"date": "2023-08-01", "close": 11.7, "volume": 65902.0}, {"date": "2023-08-02", "close": 11.0, "volume": 61023.0}, {"date": "2023-08-03", "close": 11.4, "volume": 33761.0}, {"date": "2023-08-04", "close": 11.7, "volume": 127036.0}, {"date": "2023-08-07", "close": 11.6, "volume": 40877.0}, {"date": "2023-08-08", "close": 11.3, "volume": 47052.0}, {"date": "2023-08-09", "close": 10.9, "volume": 56650.0}, {"date": "2023-08-10", "close": 10.8, "volume": 29864.0}, {"date": "2023-08-11", "close": 10.5, "volume": 57175.0}, {"date": "2023-08-14", "close": 10.7, "volume": 67014.0}, {"date": "2023-08-15", "close": 10.4, "volume": 39908.0}, {"date": "2023-08-16", "close": 10.2, "volume": 42787.0}, {"date": "2023-08-17", "close": 10.2, "volume": 21670.0}, {"date": "2023-08-18", "close": 9.909, "volume": 102491.0}, {"date": "2023-08-21", "close": 10.3, "volume": 40400.0}, {"date": "2023-08-22", "close": 10.3, "volume": 14497.0}, {"date": "2023-08-23", "close": 10.6, "volume": 62454.0}, {"date": "2023-08-24", "close": 10.1, "volume": 31031.0}, {"date": "2023-08-25", "close": 10.1, "volume": 40648.0}, {"date": "2023-08-28", "close": 10.4, "volume": 26187.0}, {"date": "2023-08-29", "close": 10.6, "volume": 29757.0}, {"date": "2023-08-30", "close": 10.7, "volume": 17527.0}, {"date": "2023-08-31", "close": 10.2, "volume": 50624.0}, {"date": "2023-09-01", "close": 10.5, "volume": 25720.0}, {"date": "2023-09-05", "close": 10.2, "volume": 53684.0}, {"date": "2023-09-06", "close": 10.1, "volume": 31064.0}, {"date": "2023-09-07", "close": 9.846, "volume": 47294.0}, {"date": "2023-09-08", "close": 9.91, "volume": 21807.0}, {"date": "2023-09-11", "close": 10.2, "volume": 24995.0}, {"date": "2023-09-12", "close": 10.1, "volume": 24679.0}, {"date": "2023-09-13", "close": 9.974, "volume": 8898.0}, {"date": "2023-09-14", "close": 10.1, "volume": 16591.0}, {"date": "2023-09-15", "close": 9.6, "volume": 34869.0}, {"date": "2023-09-18", "close": 9.8, "volume": 19236.0}, {"date": "2023-09-19", "close": 9.729, "volume": 21091.0}, {"date": "2023-09-20", "close": 9.637, "volume": 27030.0}, {"date": "2023-09-21", "close": 9.372, "volume": 61343.0}, {"date": "2023-09-22", "close": 9.58, "volume": 18895.0}, {"date": "2023-09-25", "close": 9.596, "volume": 16202.0}, {"date": "2023-09-26", "close": 9.859, "volume": 37078.0}, {"date": "2023-09-27", "close": 10.0, "volume": 36245.0}, {"date": "2023-09-28", "close": 9.55, "volume": 46027.0}, {"date": "2023-09-29", "close": 9.736, "volume": 27821.0}, {"date": "2023-10-02", "close": 9.5, "volume": 64797.0}, {"date": "2023-10-03", "close": 9.312, "volume": 13876.0}, {"date": "2023-10-04", "close": 9.9, "volume": 32518.0}, {"date": "2023-10-05", "close": 9.5, "volume": 21447.0}, {"date": "2023-10-06", "close": 10.3, "volume": 27864.0}, {"date": "2023-10-09", "close": 9.79, "volume": 15591.0}, {"date": "2023-10-10", "close": 9.9, "volume": 19611.0}, {"date": "2023-10-11", "close": 9.801, "volume": 33105.0}, {"date": "2023-10-12", "close": 9.501, "volume": 35459.0}, {"date": "2023-10-13", "close": 9.4, "volume": 31885.0}, {"date": "2023-10-16", "close": 9.7, "volume": 30523.0}, {"date": "2023-10-17", "close": 9.738, "volume": 11115.0}, {"date": "2023-10-18", "close": 9.4, "volume": 21672.0}, {"date": "2023-10-19", "close": 9.3, "volume": 25015.0}, {"date": "2023-10-20", "close": 9.05, "volume": 41897.0}, {"date": "2023-10-23", "close": 8.7, "volume": 49685.0}, {"date": "2023-10-24", "close": 9.085, "volume": 21448.0}, {"date": "2023-10-25", "close": 9.228, "volume": 21770.0}, {"date": "2023-10-26", "close": 8.904, "volume": 22098.0}, {"date": "2023-10-27", "close": 8.925, "volume": 25651.0}, {"date": "2023-10-30", "close": 9.0, "volume": 15133.0}, {"date": "2023-10-31", "close": 8.617, "volume": 39957.0}, {"date": "2023-11-01", "close": 9.075, "volume": 26058.0}, {"date": "2023-11-02", "close": 9.35, "volume": 22665.0}, {"date": "2023-11-03", "close": 9.36, "volume": 37528.0}, {"date": "2023-11-06", "close": 8.423, "volume": 486447.0}, {"date": "2023-11-07", "close": 8.298, "volume": 114596.0}, {"date": "2023-11-08", "close": 8.232, "volume": 115918.0}, {"date": "2023-11-09", "close": 8.2, "volume": 66465.0}, {"date": "2023-11-10", "close": 8.64, "volume": 73611.0}, {"date": "2023-11-13", "close": 9.219, "volume": 106438.0}, {"date": "2023-11-14", "close": 9.6, "volume": 92912.0}, {"date": "2023-11-15", "close": 9.791, "volume": 127713.0}, {"date": "2023-11-16", "close": 9.4, "volume": 102267.0}, {"date": "2023-11-17", "close": 9.379, "volume": 31003.0}, {"date": "2023-11-20", "close": 9.621, "volume": 86180.0}, {"date": "2023-11-21", "close": 9.05, "volume": 125423.0}, {"date": "2023-11-22", "close": 9.03, "volume": 118616.0}, {"date": "2023-11-24", "close": 8.9, "volume": 53798.0}, {"date": "2023-11-27", "close": 8.132, "volume": 203567.0}, {"date": "2023-11-28", "close": 7.77, "volume": 160406.0}, {"date": "2023-11-29", "close": 7.824, "volume": 62358.0}, {"date": "2023-11-30", "close": 7.023, "volume": 741411.0}, {"date": "2023-12-01", "close": 7.157, "volume": 227574.0}, {"date": "2023-12-04", "close": 7.258, "volume": 97130.0}, {"date": "2023-12-05", "close": 7.11, "volume": 55164.0}, {"date": "2023-12-06", "close": 7.22, "volume": 69326.0}, {"date": "2023-12-07", "close": 7.39, "volume": 183249.0}, {"date": "2023-12-08", "close": 7.956, "volume": 131695.0}, {"date": "2023-12-11", "close": 7.551, "volume": 107972.0}, {"date": "2023-12-12", "close": 7.6, "volume": 66072.0}, {"date": "2023-12-13", "close": 7.643, "volume": 58189.0}, {"date": "2023-12-14", "close": 7.77, "volume": 86975.0}, {"date": "2023-12-15", "close": 7.814, "volume": 256132.0}, {"date": "2023-12-18", "close": 7.799, "volume": 70813.0}, {"date": "2023-12-19", "close": 7.66, "volume": 56552.0}, {"date": "2023-12-20", "close": 7.33, "volume": 78203.0}, {"date": "2023-12-21", "close": 7.443, "volume": 71366.0}, {"date": "2023-12-22", "close": 7.354, "volume": 178440.0}, {"date": "2023-12-26", "close": 7.433, "volume": 47793.0}, {"date": "2023-12-27", "close": 7.28, "volume": 80314.0}, {"date": "2023-12-28", "close": 8.916, "volume": 526934.0}, {"date": "2023-12-29", "close": 9.5, "volume": 987598.0}, {"date": "2024-01-02", "close": 9.156, "volume": 115205.0}, {"date": "2024-01-03", "close": 9.199, "volume": 108462.0}, {"date": "2024-01-04", "close": 8.997, "volume": 72319.0}, {"date": "2024-01-05", "close": 9.148, "volume": 87732.0}, {"date": "2024-01-08", "close": 9.115, "volume": 59021.0}, {"date": "2024-01-09", "close": 8.685, "volume": 59721.0}, {"date": "2024-01-10", "close": 8.408, "volume": 51269.0}, {"date": "2024-01-11", "close": 8.897, "volume": 48772.0}, {"date": "2024-01-12", "close": 8.675, "volume": 77201.0}, {"date": "2024-01-16", "close": 8.084, "volume": 69961.0}, {"date": "2024-01-17", "close": 7.956, "volume": 43714.0}, {"date": "2024-01-18", "close": 8.174, "volume": 30251.0}, {"date": "2024-01-19", "close": 8.01, "volume": 28218.0}, {"date": "2024-01-22", "close": 7.602, "volume": 47452.0}, {"date": "2024-01-23", "close": 8.189, "volume": 80670.0}, {"date": "2024-01-24", "close": 8.754, "volume": 112700.0}, {"date": "2024-01-25", "close": 8.9, "volume": 72295.0}, {"date": "2024-01-26", "close": 8.451, "volume": 32653.0}, {"date": "2024-01-29", "close": 8.05, "volume": 70147.0}, {"date": "2024-01-30", "close": 7.806, "volume": 38486.0}, {"date": "2024-01-31", "close": 7.731, "volume": 30873.0}, {"date": "2024-02-01", "close": 7.702, "volume": 22308.0}, {"date": "2024-02-02", "close": 7.45, "volume": 52148.0}, {"date": "2024-02-05", "close": 7.299, "volume": 48217.0}, {"date": "2024-02-06", "close": 7.6, "volume": 60148.0}, {"date": "2024-02-07", "close": 7.38, "volume": 35304.0}, {"date": "2024-02-08", "close": 7.213, "volume": 51275.0}, {"date": "2024-02-09", "close": 7.195, "volume": 48241.0}, {"date": "2024-02-12", "close": 7.5, "volume": 35525.0}, {"date": "2024-02-13", "close": 7.227, "volume": 25119.0}, {"date": "2024-02-14", "close": 7.502, "volume": 115370.0}, {"date": "2024-02-15", "close": 7.971, "volume": 109505.0}, {"date": "2024-02-16", "close": 7.96, "volume": 70040.0}, {"date": "2024-02-20", "close": 7.3, "volume": 148207.0}, {"date": "2024-02-21", "close": 7.4, "volume": 44640.0}, {"date": "2024-02-22", "close": 7.56, "volume": 45637.0}, {"date": "2024-02-23", "close": 7.591, "volume": 42143.0}, {"date": "2024-02-26", "close": 7.645, "volume": 27853.0}, {"date": "2024-02-27", "close": 7.6, "volume": 51788.0}, {"date": "2024-02-28", "close": 7.665, "volume": 36488.0}, {"date": "2024-02-29", "close": 7.524, "volume": 50049.0}, {"date": "2024-03-01", "close": 7.512, "volume": 130768.0}, {"date": "2024-03-04", "close": 7.2, "volume": 94292.0}, {"date": "2024-03-05", "close": 7.1, "volume": 65812.0}, {"date": "2024-03-06", "close": 7.318, "volume": 61436.0}, {"date": "2024-03-07", "close": 7.28, "volume": 65430.0}, {"date": "2024-03-08", "close": 7.24, "volume": 48525.0}, {"date": "2024-03-11", "close": 7.6, "volume": 138061.0}, {"date": "2024-03-12", "close": 7.962, "volume": 104237.0}, {"date": "2024-03-13", "close": 7.75, "volume": 59907.0}, {"date": "2024-03-14", "close": 7.468, "volume": 94086.0}, {"date": "2024-03-15", "close": 6.8, "volume": 853626.0}, {"date": "2024-03-18", "close": 7.11, "volume": 130011.0}, {"date": "2024-03-19", "close": 7.351, "volume": 77713.0}, {"date": "2024-03-20", "close": 7.615, "volume": 67304.0}, {"date": "2024-03-21", "close": 7.401, "volume": 39642.0}, {"date": "2024-03-22", "close": 7.3, "volume": 59533.0}, {"date": "2024-03-25", "close": 7.886, "volume": 148798.0}, {"date": "2024-03-26", "close": 7.148, "volume": 144262.0}, {"date": "2024-03-27", "close": 7.001, "volume": 101269.0}, {"date": "2024-03-28", "close": 6.59, "volume": 432359.0}, {"date": "2024-04-01", "close": 7.49, "volume": 350286.0}, {"date": "2024-04-02", "close": 7.38, "volume": 192497.0}, {"date": "2024-04-03", "close": 7.59, "volume": 74850.0}, {"date": "2024-04-04", "close": 7.57, "volume": 62476.0}, {"date": "2024-04-05", "close": 7.83, "volume": 92229.0}, {"date": "2024-04-08", "close": 7.77, "volume": 75366.0}, {"date": "2024-04-09", "close": 7.66, "volume": 57685.0}, {"date": "2024-04-10", "close": 7.45, "volume": 90788.0}, {"date": "2024-04-11", "close": 7.48, "volume": 30412.0}, {"date": "2024-04-12", "close": 7.55, "volume": 105227.0}, {"date": "2024-04-15", "close": 7.79, "volume": 109463.0}, {"date": "2024-04-16", "close": 7.81, "volume": 111009.0}, {"date": "2024-04-17", "close": 7.89, "volume": 85109.0}, {"date": "2024-04-18", "close": 8.03, "volume": 106414.0}, {"date": "2024-04-19", "close": 8.06, "volume": 62532.0}, {"date": "2024-04-22", "close": 8.29, "volume": 59058.0}, {"date": "2024-04-23", "close": 8.39, "volume": 93480.0}, {"date": "2024-04-24", "close": 8.57, "volume": 62745.0}, {"date": "2024-04-25", "close": 8.44, "volume": 44712.0}, {"date": "2024-04-26", "close": 8.58, "volume": 73402.0}, {"date": "2024-04-29", "close": 8.6, "volume": 36316.0}, {"date": "2024-04-30", "close": 8.58, "volume": 40474.0}, {"date": "2024-05-01", "close": 8.6, "volume": 33235.0}, {"date": "2024-05-02", "close": 9.09, "volume": 115794.0}, {"date": "2024-05-03", "close": 9.07, "volume": 59323.0}, {"date": "2024-05-06", "close": 9.6, "volume": 198231.0}, {"date": "2024-05-07", "close": 9.65, "volume": 83434.0}, {"date": "2024-05-08", "close": 9.74, "volume": 84167.0}, {"date": "2024-05-09", "close": 9.73, "volume": 122967.0}, {"date": "2024-05-10", "close": 9.44, "volume": 88983.0}, {"date": "2024-05-13", "close": 9.82, "volume": 166978.0}, {"date": "2024-05-14", "close": 10.0, "volume": 74959.0}, {"date": "2024-05-15", "close": 9.91, "volume": 41575.0}, {"date": "2024-05-16", "close": 10.51, "volume": 149227.0}, {"date": "2024-05-17", "close": 10.83, "volume": 253925.0}, {"date": "2024-05-20", "close": 10.6, "volume": 177205.0}, {"date": "2024-05-21", "close": 10.01, "volume": 209516.0}, {"date": "2024-05-22", "close": 9.92, "volume": 139803.0}, {"date": "2024-05-23", "close": 9.89, "volume": 102561.0}, {"date": "2024-05-24", "close": 9.97, "volume": 92005.0}, {"date": "2024-05-28", "close": 10.3, "volume": 99668.0}, {"date": "2024-05-29", "close": 10.21, "volume": 45478.0}, {"date": "2024-05-30", "close": 10.16, "volume": 21390.0}, {"date": "2024-05-31", "close": 10.14, "volume": 57719.0}, {"date": "2024-06-03", "close": 10.01, "volume": 47948.0}, {"date": "2024-06-04", "close": 10.12, "volume": 78648.0}, {"date": "2024-06-05", "close": 10.06, "volume": 184637.0}, {"date": "2024-06-06", "close": 9.83, "volume": 119515.0}, {"date": "2024-06-07", "close": 9.68, "volume": 148387.0}, {"date": "2024-06-10", "close": 9.87, "volume": 73266.0}, {"date": "2024-06-11", "close": 9.68, "volume": 61949.0}, {"date": "2024-06-12", "close": 10.35, "volume": 96672.0}, {"date": "2024-06-13", "close": 10.28, "volume": 70813.0}, {"date": "2024-06-14", "close": 10.16, "volume": 93677.0}, {"date": "2024-06-17", "close": 10.17, "volume": 83397.0}, {"date": "2024-06-18", "close": 10.25, "volume": 63555.0}, {"date": "2024-06-20", "close": 10.6, "volume": 85747.0}, {"date": "2024-06-21", "close": 10.38, "volume": 80332.0}, {"date": "2024-06-24", "close": 10.61, "volume": 63466.0}, {"date": "2024-06-25", "close": 10.32, "volume": 74574.0}, {"date": "2024-06-26", "close": 11.02, "volume": 133367.0}, {"date": "2024-06-27", "close": 10.98, "volume": 138334.0}, {"date": "2024-06-28", "close": 10.99, "volume": 397871.0}, {"date": "2024-07-01", "close": 11.53, "volume": 238882.0}, {"date": "2024-07-02", "close": 12.59, "volume": 443874.0}, {"date": "2024-07-03", "close": 17.94, "volume": 5246446.0}, {"date": "2024-07-05", "close": 17.61, "volume": 817532.0}, {"date": "2024-07-08", "close": 17.46, "volume": 880836.0}, {"date": "2024-07-09", "close": 17.61, "volume": 673631.0}, {"date": "2024-07-10", "close": 17.39, "volume": 208083.0}, {"date": "2024-07-11", "close": 17.4, "volume": 231423.0}, {"date": "2024-07-12", "close": 17.17, "volume": 163658.0}, {"date": "2024-07-15", "close": 16.85, "volume": 276707.0}, {"date": "2024-07-16", "close": 16.66, "volume": 178642.0}, {"date": "2024-07-17", "close": 16.52, "volume": 138181.0}, {"date": "2024-07-18", "close": 16.53, "volume": 209318.0}, {"date": "2024-07-19", "close": 16.19, "volume": 121575.0}, {"date": "2024-07-22", "close": 16.97, "volume": 220119.0}, {"date": "2024-07-23", "close": 16.79, "volume": 78641.0}, {"date": "2024-07-24", "close": 16.33, "volume": 136070.0}, {"date": "2024-07-25", "close": 16.91, "volume": 219866.0}, {"date": "2024-07-26", "close": 17.57, "volume": 1035335.0}, {"date": "2024-07-29", "close": 17.03, "volume": 587761.0}, {"date": "2024-07-30", "close": 16.65, "volume": 456433.0}, {"date": "2024-07-31", "close": 16.9, "volume": 264091.0}, {"date": "2024-08-01", "close": 16.13, "volume": 223870.0}, {"date": "2024-08-02", "close": 15.93, "volume": 138765.0}, {"date": "2024-08-05", "close": 15.98, "volume": 197660.0}, {"date": "2024-08-06", "close": 16.19, "volume": 135899.0}, {"date": "2024-08-07", "close": 16.3, "volume": 85430.0}, {"date": "2024-08-08", "close": 16.93, "volume": 227915.0}, {"date": "2024-08-09", "close": 17.14, "volume": 189070.0}, {"date": "2024-08-12", "close": 18.51, "volume": 488180.0}, {"date": "2024-08-13", "close": 18.5, "volume": 218301.0}, {"date": "2024-08-14", "close": 18.49, "volume": 94591.0}, {"date": "2024-08-15", "close": 18.25, "volume": 258790.0}, {"date": "2024-08-16", "close": 18.83, "volume": 271289.0}, {"date": "2024-08-19", "close": 19.51, "volume": 313443.0}, {"date": "2024-08-20", "close": 19.29, "volume": 410972.0}, {"date": "2024-08-21", "close": 18.75, "volume": 205969.0}, {"date": "2024-08-22", "close": 17.55, "volume": 389535.0}, {"date": "2024-08-23", "close": 17.94, "volume": 108802.0}, {"date": "2024-08-26", "close": 18.55, "volume": 176595.0}, {"date": "2024-08-27", "close": 19.16, "volume": 306533.0}, {"date": "2024-08-28", "close": 18.14, "volume": 142452.0}, {"date": "2024-08-29", "close": 18.59, "volume": 140591.0}, {"date": "2024-08-30", "close": 18.84, "volume": 352187.0}, {"date": "2024-09-03", "close": 9.38, "volume": 848671.0}, {"date": "2024-09-04", "close": 8.97, "volume": 283335.0}, {"date": "2024-09-05", "close": 9.3, "volume": 450643.0}, {"date": "2024-09-06", "close": 8.79, "volume": 213490.0}, {"date": "2024-09-09", "close": 8.47, "volume": 322748.0}, {"date": "2024-09-10", "close": 8.55, "volume": 184826.0}, {"date": "2024-09-11", "close": 8.83, "volume": 200275.0}, {"date": "2024-09-12", "close": 7.62, "volume": 638786.0}, {"date": "2024-09-13", "close": 7.79, "volume": 352396.0}, {"date": "2024-09-16", "close": 7.91, "volume": 233263.0}, {"date": "2024-09-17", "close": 7.97, "volume": 162395.0}, {"date": "2024-09-18", "close": 8.13, "volume": 126903.0}, {"date": "2024-09-19", "close": 8.32, "volume": 255997.0}, {"date": "2024-09-20", "close": 8.61, "volume": 1430135.0}, {"date": "2024-09-23", "close": 9.29, "volume": 330294.0}, {"date": "2024-09-24", "close": 9.5, "volume": 405002.0}, {"date": "2024-09-25", "close": 9.07, "volume": 152823.0}, {"date": "2024-09-26", "close": 9.61, "volume": 447515.0}, {"date": "2024-09-27", "close": 10.31, "volume": 367063.0}, {"date": "2024-09-30", "close": 10.83, "volume": 610604.0}, {"date": "2024-10-01", "close": 11.23, "volume": 295266.0}, {"date": "2024-10-02", "close": 10.91, "volume": 397998.0}, {"date": "2024-10-03", "close": 10.38, "volume": 140933.0}, {"date": "2024-10-04", "close": 10.71, "volume": 110290.0}, {"date": "2024-10-07", "close": 10.43, "volume": 175674.0}, {"date": "2024-10-08", "close": 9.76, "volume": 144133.0}, {"date": "2024-10-09", "close": 9.6, "volume": 221493.0}, {"date": "2024-10-10", "close": 9.35, "volume": 131412.0}, {"date": "2024-10-11", "close": 9.63, "volume": 143109.0}, {"date": "2024-10-14", "close": 9.2, "volume": 158371.0}, {"date": "2024-10-15", "close": 8.92, "volume": 243238.0}, {"date": "2024-10-16", "close": 8.98, "volume": 98860.0}, {"date": "2024-10-17", "close": 8.74, "volume": 178166.0}, {"date": "2024-10-18", "close": 9.18, "volume": 101277.0}, {"date": "2024-10-21", "close": 9.27, "volume": 81328.0}, {"date": "2024-10-22", "close": 9.09, "volume": 67862.0}, {"date": "2024-10-23", "close": 8.98, "volume": 67776.0}, {"date": "2024-10-24", "close": 8.93, "volume": 61884.0}, {"date": "2024-10-25", "close": 9.39, "volume": 135284.0}, {"date": "2024-10-28", "close": 10.79, "volume": 459910.0}, {"date": "2024-10-29", "close": 11.29, "volume": 228181.0}, {"date": "2024-10-30", "close": 11.06, "volume": 147233.0}, {"date": "2024-10-31", "close": 10.82, "volume": 88493.0}, {"date": "2024-11-01", "close": 10.56, "volume": 68020.0}, {"date": "2024-11-04", "close": 10.61, "volume": 68141.0}, {"date": "2024-11-05", "close": 11.08, "volume": 114011.0}, {"date": "2024-11-06", "close": 10.87, "volume": 96326.0}, {"date": "2024-11-07", "close": 11.13, "volume": 129251.0}, {"date": "2024-11-08", "close": 10.76, "volume": 252007.0}, {"date": "2024-11-11", "close": 11.61, "volume": 236402.0}, {"date": "2024-11-12", "close": 10.77, "volume": 126830.0}, {"date": "2024-11-13", "close": 10.59, "volume": 56856.0}, {"date": "2024-11-14", "close": 10.54, "volume": 67770.0}, {"date": "2024-11-15", "close": 10.415, "volume": 53740.0}, {"date": "2024-11-18", "close": 10.06, "volume": 109519.0}, {"date": "2024-11-19", "close": 9.89, "volume": 132916.0}, {"date": "2024-11-20", "close": 9.73, "volume": 115453.0}, {"date": "2024-11-21", "close": 9.72, "volume": 83257.0}, {"date": "2024-11-22", "close": 10.23, "volume": 117508.0}, {"date": "2024-11-25", "close": 9.95, "volume": 107886.0}, {"date": "2024-11-26", "close": 9.81, "volume": 72198.0}, {"date": "2024-11-27", "close": 10.0, "volume": 79984.0}, {"date": "2024-11-29", "close": 11.44, "volume": 321749.0}, {"date": "2024-12-02", "close": 12.79, "volume": 513468.0}, {"date": "2024-12-03", "close": 12.59, "volume": 123875.0}, {"date": "2024-12-04", "close": 12.13, "volume": 159499.0}, {"date": "2024-12-05", "close": 12.17, "volume": 83974.0}, {"date": "2024-12-06", "close": 12.09, "volume": 121971.0}, {"date": "2024-12-09", "close": 12.29, "volume": 142208.0}, {"date": "2024-12-10", "close": 11.82, "volume": 69752.0}, {"date": "2024-12-11", "close": 11.32, "volume": 47752.0}, {"date": "2024-12-12", "close": 11.52, "volume": 69452.0}, {"date": "2024-12-13", "close": 11.7, "volume": 42113.0}, {"date": "2024-12-16", "close": 11.76, "volume": 88005.0}, {"date": "2024-12-17", "close": 11.78, "volume": 45652.0}, {"date": "2024-12-18", "close": 11.45, "volume": 69151.0}, {"date": "2024-12-19", "close": 11.12, "volume": 63598.0}, {"date": "2024-12-20", "close": 11.5, "volume": 157094.0}, {"date": "2024-12-23", "close": 11.01, "volume": 56334.0}, {"date": "2024-12-24", "close": 11.34, "volume": 47067.0}, {"date": "2024-12-26", "close": 11.74, "volume": 75097.0}, {"date": "2024-12-27", "close": 11.3, "volume": 80963.0}, {"date": "2024-12-30", "close": 11.29, "volume": 30781.0}, {"date": "2024-12-31", "close": 11.21, "volume": 38698.0}, {"date": "2025-01-02", "close": 11.17, "volume": 30584.0}, {"date": "2025-01-03", "close": 11.05, "volume": 70778.0}, {"date": "2025-01-06", "close": 10.84, "volume": 115611.0}, {"date": "2025-01-07", "close": 10.78, "volume": 26953.0}, {"date": "2025-01-08", "close": 10.72, "volume": 41021.0}, {"date": "2025-01-10", "close": 10.57, "volume": 70541.0}, {"date": "2025-01-13", "close": 10.48, "volume": 28026.0}, {"date": "2025-01-14", "close": 10.85, "volume": 84004.0}, {"date": "2025-01-15", "close": 12.29, "volume": 179803.0}, {"date": "2025-01-16", "close": 15.69, "volume": 1972367.0}, {"date": "2025-01-17", "close": 15.92, "volume": 495784.0}, {"date": "2025-01-21", "close": 15.7, "volume": 228526.0}, {"date": "2025-01-22", "close": 15.75, "volume": 168913.0}, {"date": "2025-01-23", "close": 15.77, "volume": 146630.0}, {"date": "2025-01-24", "close": 15.75, "volume": 127045.0}, {"date": "2025-01-27", "close": 15.63, "volume": 184855.0}, {"date": "2025-01-28", "close": 15.92, "volume": 168494.0}, {"date": "2025-01-29", "close": 15.77, "volume": 168188.0}, {"date": "2025-01-30", "close": 16.13, "volume": 314815.0}, {"date": "2025-01-31", "close": 15.68, "volume": 284590.0}, {"date": "2025-02-03", "close": 15.89, "volume": 195734.0}, {"date": "2025-02-04", "close": 15.89, "volume": 280555.0}, {"date": "2025-02-05", "close": 15.89, "volume": 253653.0}, {"date": "2025-02-06", "close": 16.57, "volume": 306342.0}, {"date": "2025-02-07", "close": 16.1, "volume": 260475.0}, {"date": "2025-02-10", "close": 15.8, "volume": 193208.0}, {"date": "2025-02-11", "close": 15.34, "volume": 256277.0}, {"date": "2025-02-12", "close": 15.4, "volume": 180769.0}, {"date": "2025-02-13", "close": 15.86, "volume": 135457.0}, {"date": "2025-02-14", "close": 15.79, "volume": 302589.0}, {"date": "2025-02-18", "close": 15.96, "volume": 226203.0}, {"date": "2025-02-19", "close": 16.26, "volume": 372957.0}, {"date": "2025-02-20", "close": 16.09, "volume": 252312.0}, {"date": "2025-02-21", "close": 7.2, "volume": 1282409.0}, {"date": "2025-02-24", "close": 6.72, "volume": 545888.0}, {"date": "2025-02-25", "close": 6.81, "volume": 368651.0}, {"date": "2025-02-26", "close": 7.38, "volume": 288444.0}, {"date": "2025-02-27", "close": 7.27, "volume": 235965.0}, {"date": "2025-02-28", "close": 7.15, "volume": 317997.0}, {"date": "2025-03-03", "close": 6.76, "volume": 357695.0}, {"date": "2025-03-04", "close": 7.03, "volume": 260568.0}, {"date": "2025-03-05", "close": 7.72, "volume": 311583.0}, {"date": "2025-03-06", "close": 7.6, "volume": 266694.0}, {"date": "2025-03-07", "close": 7.56, "volume": 279504.0}, {"date": "2025-03-10", "close": 7.4, "volume": 167344.0}, {"date": "2025-03-11", "close": 8.07, "volume": 271905.0}, {"date": "2025-03-12", "close": 8.13, "volume": 196781.0}, {"date": "2025-03-13", "close": 7.96, "volume": 251956.0}, {"date": "2025-03-14", "close": 8.79, "volume": 656334.0}, {"date": "2025-03-17", "close": 9.35, "volume": 430320.0}, {"date": "2025-03-18", "close": 8.38, "volume": 657620.0}, {"date": "2025-03-19", "close": 8.45, "volume": 235526.0}, {"date": "2025-03-20", "close": 7.97, "volume": 194504.0}, {"date": "2025-03-21", "close": 7.86, "volume": 255330.0}, {"date": "2025-03-24", "close": 7.82, "volume": 170400.0}, {"date": "2025-03-25", "close": 7.73, "volume": 193969.0}, {"date": "2025-03-26", "close": 7.72, "volume": 180145.0}, {"date": "2025-03-27", "close": 8.07, "volume": 133817.0}, {"date": "2025-03-28", "close": 7.58, "volume": 134275.0}, {"date": "2025-03-31", "close": 7.47, "volume": 117945.0}, {"date": "2025-04-01", "close": 7.45, "volume": 131593.0}, {"date": "2025-04-02", "close": 7.25, "volume": 190368.0}, {"date": "2025-04-03", "close": 7.02, "volume": 152995.0}, {"date": "2025-04-04", "close": 6.22, "volume": 252763.0}, {"date": "2025-04-07", "close": 6.21, "volume": 202684.0}, {"date": "2025-04-08", "close": 6.06, "volume": 138442.0}, {"date": "2025-04-09", "close": 6.29, "volume": 181748.0}, {"date": "2025-04-10", "close": 6.12, "volume": 105330.0}, {"date": "2025-04-11", "close": 6.05, "volume": 141597.0}, {"date": "2025-04-14", "close": 6.52, "volume": 130518.0}, {"date": "2025-04-15", "close": 6.57, "volume": 87620.0}, {"date": "2025-04-16", "close": 6.38, "volume": 55199.0}, {"date": "2025-04-17", "close": 6.31, "volume": 29101.0}, {"date": "2025-04-21", "close": 6.31, "volume": 86413.0}, {"date": "2025-04-22", "close": 6.5, "volume": 60142.0}, {"date": "2025-04-23", "close": 6.69, "volume": 64560.0}, {"date": "2025-04-24", "close": 6.8, "volume": 29431.0}, {"date": "2025-04-25", "close": 6.96, "volume": 49109.0}, {"date": "2025-04-28", "close": 7.23, "volume": 81375.0}, {"date": "2025-04-29", "close": 7.52, "volume": 46397.0}, {"date": "2025-04-30", "close": 7.45, "volume": 35813.0}, {"date": "2025-05-01", "close": 7.71, "volume": 45592.0}, {"date": "2025-05-02", "close": 7.74, "volume": 47562.0}, {"date": "2025-05-05", "close": 7.62, "volume": 68041.0}, {"date": "2025-05-06", "close": 7.65, "volume": 34339.0}, {"date": "2025-05-07", "close": 7.14, "volume": 61627.0}, {"date": "2025-05-08", "close": 7.29, "volume": 64330.0}, {"date": "2025-05-09", "close": 6.94, "volume": 65349.0}, {"date": "2025-05-12", "close": 7.19, "volume": 56743.0}, {"date": "2025-05-13", "close": 7.09, "volume": 63899.0}, {"date": "2025-05-14", "close": 7.0, "volume": 49403.0}, {"date": "2025-05-15", "close": 6.85, "volume": 30875.0}, {"date": "2025-05-16", "close": 6.93, "volume": 32293.0}, {"date": "2025-05-19", "close": 6.94, "volume": 53680.0}, {"date": "2025-05-20", "close": 6.89, "volume": 70389.0}, {"date": "2025-05-21", "close": 6.8, "volume": 29163.0}, {"date": "2025-05-22", "close": 6.66, "volume": 49013.0}, {"date": "2025-05-23", "close": 6.67, "volume": 37851.0}, {"date": "2025-05-27", "close": 6.71, "volume": 45518.0}, {"date": "2025-05-28", "close": 6.75, "volume": 63703.0}, {"date": "2025-05-29", "close": 6.73, "volume": 39377.0}, {"date": "2025-05-30", "close": 6.56, "volume": 43671.0}, {"date": "2025-06-02", "close": 6.59, "volume": 41644.0}, {"date": "2025-06-03", "close": 6.59, "volume": 27633.0}, {"date": "2025-06-04", "close": 6.62, "volume": 48450.0}, {"date": "2025-06-05", "close": 6.66, "volume": 83428.0}, {"date": "2025-06-06", "close": 6.92, "volume": 32487.0}, {"date": "2025-06-09", "close": 6.75, "volume": 66306.0}, {"date": "2025-06-10", "close": 6.58, "volume": 44840.0}, {"date": "2025-06-11", "close": 6.61, "volume": 36167.0}, {"date": "2025-06-12", "close": 6.58, "volume": 26302.0}, {"date": "2025-06-13", "close": 6.61, "volume": 36024.0}, {"date": "2025-06-16", "close": 6.58, "volume": 38842.0}, {"date": "2025-06-17", "close": 6.54, "volume": 32346.0}, {"date": "2025-06-18", "close": 6.46, "volume": 36317.0}, {"date": "2025-06-20", "close": 6.59, "volume": 144567.0}, {"date": "2025-06-23", "close": 6.49, "volume": 50488.0}, {"date": "2025-06-24", "close": 6.45, "volume": 24187.0}, {"date": "2025-06-25", "close": 6.455, "volume": 23592.0}, {"date": "2025-06-26", "close": 6.41, "volume": 24674.0}, {"date": "2025-06-27", "close": 6.54, "volume": 24355.0}, {"date": "2025-06-30", "close": 6.48, "volume": 14696.0}, {"date": "2025-07-01", "close": 6.51, "volume": 37533.0}, {"date": "2025-07-02", "close": 6.87, "volume": 46455.0}, {"date": "2025-07-03", "close": 7.59, "volume": 106371.0}, {"date": "2025-07-07", "close": 6.99, "volume": 105124.0}, {"date": "2025-07-08", "close": 7.06, "volume": 80470.0}, {"date": "2025-07-09", "close": 7.12, "volume": 61335.0}, {"date": "2025-07-10", "close": 7.3, "volume": 39040.0}, {"date": "2025-07-11", "close": 7.37, "volume": 32526.0}, {"date": "2025-07-14", "close": 7.87, "volume": 68739.0}, {"date": "2025-07-15", "close": 8.395, "volume": 164454.0}, {"date": "2025-07-16", "close": 7.75, "volume": 104141.0}, {"date": "2025-07-17", "close": 7.88, "volume": 26028.0}, {"date": "2025-07-18", "close": 8.02, "volume": 44617.0}, {"date": "2025-07-21", "close": 8.55, "volume": 119261.0}, {"date": "2025-07-22", "close": 8.55, "volume": 81069.0}, {"date": "2025-07-23", "close": 8.61, "volume": 45081.0}, {"date": "2025-07-24", "close": 8.63, "volume": 59577.0}, {"date": "2025-07-25", "close": 8.49, "volume": 97522.0}, {"date": "2025-07-28", "close": 9.13, "volume": 85322.0}, {"date": "2025-07-29", "close": 9.0, "volume": 99513.0}, {"date": "2025-07-30", "close": 8.6, "volume": 111791.0}, {"date": "2025-07-31", "close": 8.66, "volume": 62464.0}, {"date": "2025-08-01", "close": 7.855, "volume": 101372.0}, {"date": "2025-08-04", "close": 7.796, "volume": 29942.0}, {"date": "2025-08-05", "close": 7.73, "volume": 43840.0}, {"date": "2025-08-06", "close": 7.7, "volume": 46714.0}, {"date": "2025-08-07", "close": 7.42, "volume": 65160.0}, {"date": "2025-08-08", "close": 7.48, "volume": 70453.0}, {"date": "2025-08-11", "close": 7.3, "volume": 58970.0}, {"date": "2025-08-12", "close": 7.2, "volume": 42838.0}, {"date": "2025-08-13", "close": 7.5, "volume": 55049.0}, {"date": "2025-08-14", "close": 7.28, "volume": 59551.0}, {"date": "2025-08-15", "close": 7.225, "volume": 41842.0}, {"date": "2025-08-18", "close": 8.26, "volume": 174245.0}, {"date": "2025-08-19", "close": 8.16, "volume": 87281.0}, {"date": "2025-08-20", "close": 8.255, "volume": 114861.0}, {"date": "2025-08-21", "close": 8.13, "volume": 112576.0}, {"date": "2025-08-22", "close": 8.28, "volume": 102225.0}, {"date": "2025-08-25", "close": 8.57, "volume": 63608.0}, {"date": "2025-08-26", "close": 7.86, "volume": 194631.0}, {"date": "2025-08-27", "close": 7.69, "volume": 115222.0}, {"date": "2025-08-28", "close": 7.78, "volume": 31670.0}, {"date": "2025-08-29", "close": 7.72, "volume": 32509.0}, {"date": "2025-09-02", "close": 7.89, "volume": 27387.0}, {"date": "2025-09-03", "close": 8.1, "volume": 70933.0}, {"date": "2025-09-04", "close": 7.71, "volume": 67765.0}, {"date": "2025-09-05", "close": 7.75, "volume": 64058.0}, {"date": "2025-09-08", "close": 8.02, "volume": 71034.0}, {"date": "2025-09-09", "close": 7.99, "volume": 88419.0}, {"date": "2025-09-10", "close": 8.1, "volume": 76725.0}, {"date": "2025-09-11", "close": 8.03, "volume": 109984.0}, {"date": "2025-09-12", "close": 7.67, "volume": 91507.0}, {"date": "2025-09-15", "close": 7.7, "volume": 60064.0}, {"date": "2025-09-16", "close": 7.73, "volume": 76190.0}, {"date": "2025-09-17", "close": 7.79, "volume": 60461.0}, {"date": "2025-09-18", "close": 7.72, "volume": 72804.0}, {"date": "2025-09-19", "close": 7.7, "volume": 86338.0}, {"date": "2025-09-22", "close": 7.64, "volume": 59803.0}, {"date": "2025-09-23", "close": 7.55, "volume": 72833.0}, {"date": "2025-09-24", "close": 7.65, "volume": 65442.0}, {"date": "2025-09-25", "close": 7.63, "volume": 60309.0}, {"date": "2025-09-26", "close": 7.48, "volume": 47015.0}, {"date": "2025-09-29", "close": 7.49, "volume": 49332.0}, {"date": "2025-09-30", "close": 7.52, "volume": 73132.0}, {"date": "2025-10-01", "close": 7.5, "volume": 60613.0}, {"date": "2025-10-02", "close": 7.48, "volume": 55646.0}, {"date": "2025-10-03", "close": 7.44, "volume": 64052.0}, {"date": "2025-10-06", "close": 7.42, "volume": 57089.0}, {"date": "2025-10-07", "close": 7.29, "volume": 72256.0}, {"date": "2025-10-08", "close": 7.4, "volume": 83576.0}, {"date": "2025-10-09", "close": 7.46, "volume": 47333.0}, {"date": "2025-10-10", "close": 6.84, "volume": 80980.0}, {"date": "2025-10-13", "close": 7.0, "volume": 66514.0}, {"date": "2025-10-14", "close": 6.77, "volume": 53873.0}, {"date": "2025-10-15", "close": 6.77, "volume": 53928.0}, {"date": "2025-10-16", "close": 6.63, "volume": 37475.0}, {"date": "2025-10-17", "close": 6.76, "volume": 29868.0}, {"date": "2025-10-20", "close": 6.87, "volume": 30199.0}, {"date": "2025-10-21", "close": 6.93, "volume": 38723.0}, {"date": "2025-10-22", "close": 7.06, "volume": 77094.0}, {"date": "2025-10-23", "close": 7.02, "volume": 42761.0}, {"date": "2025-10-24", "close": 7.14, "volume": 67659.0}, {"date": "2025-10-27", "close": 6.99, "volume": 27618.0}, {"date": "2025-10-28", "close": 6.96, "volume": 24955.0}, {"date": "2025-10-29", "close": 6.83, "volume": 56697.0}, {"date": "2025-10-30", "close": 6.75, "volume": 34932.0}, {"date": "2025-10-31", "close": 6.87, "volume": 58506.0}, {"date": "2025-11-03", "close": 6.79, "volume": 56837.0}, {"date": "2025-11-04", "close": 6.71, "volume": 60165.0}, {"date": "2025-11-05", "close": 6.8, "volume": 42250.0}, {"date": "2025-11-06", "close": 6.56, "volume": 49505.0}, {"date": "2025-11-07", "close": 6.87, "volume": 47148.0}, {"date": "2025-11-10", "close": 7.04, "volume": 42146.0}, {"date": "2025-11-11", "close": 6.795, "volume": 39817.0}, {"date": "2025-11-12", "close": 6.8, "volume": 21557.0}, {"date": "2025-11-13", "close": 6.76, "volume": 23257.0}, {"date": "2025-11-14", "close": 6.73, "volume": 30480.0}, {"date": "2025-11-17", "close": 6.7, "volume": 33862.0}, {"date": "2025-11-18", "close": 6.94, "volume": 42783.0}, {"date": "2025-11-19", "close": 6.98, "volume": 35232.0}, {"date": "2025-11-20", "close": 6.63, "volume": 44647.0}, {"date": "2025-11-21", "close": 6.76, "volume": 41076.0}, {"date": "2025-11-24", "close": 7.19, "volume": 20749.0}, {"date": "2025-11-25", "close": 7.1, "volume": 14541.0}, {"date": "2025-11-26", "close": 7.14, "volume": 9371.0}, {"date": "2025-11-28", "close": 7.13, "volume": 21203.0}, {"date": "2025-12-01", "close": 7.06, "volume": 31851.0}, {"date": "2025-12-02", "close": 6.72, "volume": 36177.0}, {"date": "2025-12-03", "close": 6.92, "volume": 53888.0}, {"date": "2025-12-04", "close": 6.75, "volume": 43458.0}, {"date": "2025-12-05", "close": 7.045, "volume": 22547.0}, {"date": "2025-12-08", "close": 7.07, "volume": 23490.0}, {"date": "2025-12-09", "close": 7.1, "volume": 34550.0}, {"date": "2025-12-10", "close": 6.97, "volume": 54440.0}, {"date": "2025-12-11", "close": 6.9, "volume": 33670.0}, {"date": "2025-12-12", "close": 7.0, "volume": 46449.0}, {"date": "2025-12-15", "close": 6.91, "volume": 47894.0}, {"date": "2025-12-16", "close": 6.75, "volume": 34462.0}, {"date": "2025-12-17", "close": 6.84, "volume": 41225.0}, {"date": "2025-12-18", "close": 7.0, "volume": 41348.0}, {"date": "2025-12-19", "close": 7.07, "volume": 117646.0}, {"date": "2025-12-22", "close": 7.02, "volume": 33950.0}, {"date": "2025-12-23", "close": 7.0, "volume": 29568.0}, {"date": "2025-12-24", "close": 7.02, "volume": 19183.0}, {"date": "2025-12-26", "close": 6.95, "volume": 23417.0}, {"date": "2025-12-29", "close": 6.96, "volume": 47852.0}, {"date": "2025-12-30", "close": 6.77, "volume": 52496.0}, {"date": "2025-12-31", "close": 6.8, "volume": 55465.0}, {"date": "2026-01-02", "close": 6.89, "volume": 56318.0}, {"date": "2026-01-05", "close": 7.13, "volume": 38187.0}, {"date": "2026-01-06", "close": 7.0, "volume": 48407.0}, {"date": "2026-01-07", "close": 6.84, "volume": 29194.0}, {"date": "2026-01-08", "close": 6.85, "volume": 33563.0}, {"date": "2026-01-09", "close": 6.79, "volume": 29932.0}, {"date": "2026-01-12", "close": 6.88, "volume": 28828.0}, {"date": "2026-01-13", "close": 6.87, "volume": 23538.0}, {"date": "2026-01-14", "close": 6.87, "volume": 39679.0}, {"date": "2026-01-15", "close": 6.77, "volume": 43109.0}, {"date": "2026-01-16", "close": 6.8, "volume": 29492.0}, {"date": "2026-01-20", "close": 6.59, "volume": 49092.0}, {"date": "2026-01-21", "close": 6.57, "volume": 58732.0}, {"date": "2026-01-22", "close": 6.55, "volume": 55781.0}, {"date": "2026-01-23", "close": 6.57, "volume": 20682.0}, {"date": "2026-01-26", "close": 6.48, "volume": 38602.0}, {"date": "2026-01-27", "close": 6.61, "volume": 29273.0}, {"date": "2026-01-28", "close": 6.56, "volume": 36577.0}, {"date": "2026-01-29", "close": 6.51, "volume": 18771.0}, {"date": "2026-01-30", "close": 6.37, "volume": 87262.0}, {"date": "2026-02-02", "close": 6.37, "volume": 45927.0}, {"date": "2026-02-03", "close": 6.07, "volume": 42323.0}, {"date": "2026-02-04", "close": 5.88, "volume": 95842.0}, {"date": "2026-02-05", "close": 5.65, "volume": 100946.0}, {"date": "2026-02-06", "close": 5.68, "volume": 67074.0}, {"date": "2026-02-09", "close": 5.92, "volume": 60425.0}, {"date": "2026-02-10", "close": 5.81, "volume": 22556.0}, {"date": "2026-02-11", "close": 5.71, "volume": 23280.0}, {"date": "2026-02-12", "close": 5.68, "volume": 37091.0}, {"date": "2026-02-13", "close": 5.81, "volume": 18626.0}, {"date": "2026-02-17", "close": 5.52, "volume": 37581.0}, {"date": "2026-02-18", "close": 5.47, "volume": 29906.0}, {"date": "2026-02-19", "close": 5.38, "volume": 14617.0}, {"date": "2026-02-20", "close": 5.27, "volume": 17687.0}, {"date": "2026-02-23", "close": 5.03, "volume": 33624.0}, {"date": "2026-02-24", "close": 4.48, "volume": 211828.0}, {"date": "2026-02-25", "close": 4.9, "volume": 88549.0}, {"date": "2026-02-26", "close": 4.96, "volume": 42563.0}, {"date": "2026-02-27", "close": 5.28, "volume": 230065.0}, {"date": "2026-03-02", "close": 5.61, "volume": 50569.0}, {"date": "2026-03-03", "close": 5.34, "volume": 38757.0}, {"date": "2026-03-04", "close": 5.15, "volume": 32478.0}, {"date": "2026-03-05", "close": 5.06, "volume": 89033.0}, {"date": "2026-03-06", "close": 4.96, "volume": 24220.0}, {"date": "2026-03-09", "close": 5.09, "volume": 29521.0}, {"date": "2026-03-10", "close": 5.08, "volume": 28953.0}, {"date": "2026-03-11", "close": 5.37, "volume": 28350.0}, {"date": "2026-03-12", "close": 5.12, "volume": 14411.0}, {"date": "2026-03-13", "close": 5.15, "volume": 19996.0}, {"date": "2026-03-16", "close": 5.07, "volume": 27060.0}, {"date": "2026-03-17", "close": 5.16, "volume": 32762.0}, {"date": "2026-03-18", "close": 5.17, "volume": 39037.0}, {"date": "2026-03-19", "close": 4.95, "volume": 29169.0}, {"date": "2026-03-20", "close": 4.85, "volume": 21471.0}, {"date": "2026-03-23", "close": 4.75, "volume": 19949.0}, {"date": "2026-03-24", "close": 4.53, "volume": 18743.0}, {"date": "2026-03-25", "close": 4.77, "volume": 39755.0}, {"date": "2026-03-26", "close": 4.765, "volume": 14043.0}, {"date": "2026-03-27", "close": 4.66, "volume": 21262.0}, {"date": "2026-03-30", "close": 4.68, "volume": 38973.0}, {"date": "2026-03-31", "close": 5.02, "volume": 38621.0}, {"date": "2026-04-01", "close": 4.76, "volume": 17386.0}, {"date": "2026-04-02", "close": 4.82, "volume": 18492.0}, {"date": "2026-04-06", "close": 4.83, "volume": 6429.0}, {"date": "2026-04-07", "close": 4.88, "volume": 18647.0}, {"date": "2026-04-08", "close": 4.92, "volume": 10610.0}, {"date": "2026-04-09", "close": 4.89, "volume": 13174.0}, {"date": "2026-04-10", "close": 4.72, "volume": 13620.0}, {"date": "2026-04-13", "close": 4.82, "volume": 11634.0}, {"date": "2026-04-14", "close": 4.91, "volume": 11555.0}, {"date": "2026-04-15", "close": 4.87, "volume": 19422.0}, {"date": "2026-04-16", "close": 4.805, "volume": 12554.0}, {"date": "2026-04-17", "close": 4.8, "volume": 23642.0}, {"date": "2026-04-20", "close": 5.16, "volume": 35633.0}, {"date": "2026-04-21", "close": 5.05, "volume": 8941.0}, {"date": "2026-04-22", "close": 5.02, "volume": 17417.0}, {"date": "2026-04-23", "close": 4.98, "volume": 9544.0}, {"date": "2026-04-24", "close": 4.99, "volume": 5239.0}, {"date": "2026-04-27", "close": 4.95, "volume": 6695.0}, {"date": "2026-04-28", "close": 4.88, "volume": 12676.0}, {"date": "2026-04-29", "close": 4.92, "volume": 12715.0}, {"date": "2026-04-30", "close": 4.88, "volume": 22770.0}, {"date": "2026-05-01", "close": 4.95, "volume": 3433.0}, {"date": "2026-05-04", "close": 4.89, "volume": 5152.0}, {"date": "2026-05-05", "close": 4.8001, "volume": 5052.0}, {"date": "2026-05-06", "close": 4.865, "volume": 11028.0}, {"date": "2026-05-07", "close": 4.7, "volume": 24561.0}, {"date": "2026-05-08", "close": 4.71, "volume": 25090.0}, {"date": "2026-05-11", "close": 4.7, "volume": 8896.0}, {"date": "2026-05-12", "close": 4.82, "volume": 35518.0}, {"date": "2026-05-13", "close": 4.66, "volume": 85582.0}, {"date": "2026-05-14", "close": 4.54, "volume": 61463.0}, {"date": "2026-05-15", "close": 4.53, "volume": 10026.0}, {"date": "2026-05-18", "close": 4.67, "volume": 16681.0}, {"date": "2026-05-19", "close": 4.76, "volume": 13681.0}, {"date": "2026-05-20", "close": 4.7, "volume": 5986.0}, {"date": "2026-05-21", "close": 4.7, "volume": 8711.0}, {"date": "2026-05-22", "close": 4.67, "volume": 28421.0}, {"date": "2026-05-26", "close": 5.04, "volume": 73006.0}, {"date": "2026-05-27", "close": 5.0, "volume": 13191.0}, {"date": "2026-05-28", "close": 5.12, "volume": 38495.0}, {"date": "2026-05-29", "close": 5.24, "volume": 20649.0}, {"date": "2026-06-01", "close": 5.163, "volume": 30092.0}, {"date": "2026-06-02", "close": 5.3, "volume": 113122.0}, {"date": "2026-06-03", "close": 5.02, "volume": 9442.0}, {"date": "2026-06-04", "close": 5.12, "volume": 14260.0}, {"date": "2026-06-05", "close": 5.0, "volume": 26771.0}, {"date": "2026-06-08", "close": 4.89, "volume": 27808.0}, {"date": "2026-06-09", "close": 4.91, "volume": 16038.0}, {"date": "2026-06-10", "close": 4.91, "volume": 10946.0}, {"date": "2026-06-11", "close": 5.0, "volume": 13485.0}, {"date": "2026-06-12", "close": 4.96, "volume": 18140.0}, {"date": "2026-06-15", "close": 4.78, "volume": 40427.0}, {"date": "2026-06-16", "close": 4.54, "volume": 77618.0}, {"date": "2026-06-17", "close": 4.47, "volume": 39331.0}, {"date": "2026-06-18", "close": 4.71, "volume": 66836.0}, {"date": "2026-06-22", "close": 4.65, "volume": 19627.0}, {"date": "2026-06-23", "close": 4.52, "volume": 44710.0}, {"date": "2026-06-24", "close": 4.53, "volume": 6595.0}, {"date": "2026-06-25", "close": 4.6, "volume": 21348.0}, {"date": "2026-06-26", "close": 4.59, "volume": 49849.0}, {"date": "2026-06-29", "close": 4.68, "volume": 23076.0}, {"date": "2026-06-30", "close": 4.65, "volume": 15456.0}, {"date": "2026-07-01", "close": 4.65, "volume": 18496.0}, {"date": "2026-07-02", "close": 4.79, "volume": 19943.0}, {"date": "2026-07-06", "close": 4.81, "volume": 21692.0}, {"date": "2026-07-07", "close": 4.79, "volume": 18508.0}, {"date": "2026-07-08", "close": 4.61, "volume": 13284.0}, {"date": "2026-07-09", "close": 4.45, "volume": 15236.0}, {"date": "2026-07-10", "close": 4.55, "volume": 7934.0}, {"date": "2026-07-13", "close": 4.6, "volume": 17276.0}, {"date": "2026-07-14", "close": 4.61, "volume": 3798.0}, {"date": "2026-07-15", "close": 4.52, "volume": 5350.0}, {"date": "2026-07-16", "close": 4.63, "volume": 7539.0}, {"date": "2026-07-17", "close": 4.63, "volume": 14360.0}, {"date": "2026-07-20", "close": 4.745, "volume": 14701.0}, {"date": "2026-07-21", "close": 4.65, "volume": 7107.0}, {"date": "2026-07-22", "close": 4.65, "volume": 15860.0}, {"date": "2026-07-23", "close": 4.43, "volume": 40822.0}, {"date": "2026-07-24", "close": 4.51, "volume": 17953.0}, {"date": "2026-07-27", "close": 4.47, "volume": 7522.0}, {"date": "2026-07-28", "close": 4.65, "volume": 10591.0}, {"date": "2026-07-29", "close": 4.65, "volume": 12768.0}, {"date": "2026-07-30", "close": 4.72, "volume": 15429.0}, {"date": "2026-07-31", "close": 4.62, "volume": 3438.0}, {"date": "2026-08-03", "close": 4.7, "volume": 21235.0}, {"date": "2026-08-04", "close": 4.734, "volume": 27618.0}, {"date": "2026-08-05", "close": 4.77, "volume": 9997.0}, {"date": "2026-08-06", "close": 4.55, "volume": 24443.0}, {"date": "2026-08-07", "close": 4.705, "volume": 23884.0}, {"date": "2026-08-10", "close": 4.45, "volume": 25667.0}, {"date": "2026-08-11", "close": 4.605, "volume": 51935.0}, {"date": "2026-08-12", "close": 4.575, "volume": 12299.0}, {"date": "2026-08-13", "close": 4.5, "volume": 2416.0}, {"date": "2026-08-14", "close": 4.7, "volume": 31967.0}, {"date": "2026-08-17", "close": 4.71, "volume": 34483.0}, {"date": "2026-08-18", "close": 4.75, "volume": 7008.0}, {"date": "2026-08-19", "close": 4.71, "volume": 21916.0}, {"date": "2026-08-20", "close": 4.46, "volume": 21291.0}, {"date": "2026-08-21", "close": 4.36, "volume": 60448.0}, {"date": "2026-08-24", "close": 4.25, "volume": 91577.0}, {"date": "2026-08-25", "close": 4.25, "volume": 38912.0}, {"date": "2026-08-26", "close": 4.36, "volume": 32689.0}, {"date": "2026-08-27", "close": 4.26, "volume": 21708.0}, {"date": "2026-08-28", "close": 4.28, "volume": 18223.0}, {"date": "2026-08-31", "close": 4.33, "volume": 15273.0}, {"date": "2026-09-01", "close": 4.36, "volume": 14248.0}, {"date": "2026-09-02", "close": 4.3, "volume": 10933.0}, {"date": "2026-09-03", "close": 4.35, "volume": 23563.0}, {"date": "2026-09-04", "close": 4.3, "volume": 38144.0}, {"date": "2026-09-08", "close": 4.46, "volume": 31749.0}, {"date": "2026-09-09", "close": 4.51, "volume": 9570.0}, {"date": "2026-09-10", "close": 4.54, "volume": 33059.0}, {"date": "2026-09-11", "close": 4.7, "volume": 49688.0}, {"date": "2026-09-14", "close": 4.75, "volume": 9023.0}, {"date": "2026-09-15", "close": 4.72, "volume": 21667.0}, {"date": "2026-09-16", "close": 4.61, "volume": 87507.0}, {"date": "2026-09-17", "close": 4.65, "volume": 28707.0}, {"date": "2026-09-18", "close": 4.75, "volume": 89895.0}, {"date": "2026-09-21", "close": 4.76, "volume": 52672.0}, {"date": "2026-09-22", "close": 4.71, "volume": 5079.0}, {"date": "2026-09-23", "close": 4.67, "volume": 16871.0}, {"date": "2026-09-24", "close": 4.65, "volume": 11067.0}, {"date": "2026-09-25", "close": 4.61, "volume": 51792.0}, {"date": "2026-09-28", "close": 4.6, "volume": 7607.0}, {"date": "2026-09-29", "close": 4.56, "volume": 22969.0}, {"date": "2026-09-30", "close": 4.59, "volume": 53587.0}, {"date": "2026-10-01", "close": 4.34, "volume": 21606.0}, {"date": "2026-10-02", "close": 4.45, "volume": 45331.0}, {"date": "2026-10-05", "close": 4.37, "volume": 26525.0}, {"date": "2026-10-06", "close": 4.3, "volume": 14011.0}, {"date": "2026-10-07", "close": 4.1, "volume": 24153.0}, {"date": "2026-10-08", "close": 4.1, "volume": 26749.0}, {"date": "2026-10-09", "close": 3.97, "volume": 84293.0}, {"date": "2026-10-12", "close": 3.95, "volume": 23149.0}, {"date": "2026-10-13", "close": 3.74, "volume": 20792.0}, {"date": "2026-10-14", "close": 3.615, "volume": 30127.0}, {"date": "2026-10-15", "close": 3.58, "volume": 37688.0}, {"date": "2026-10-16", "close": 3.58, "volume": 22729.0}, {"date": "2026-10-19", "close": 3.47, "volume": 58901.0}, {"date": "2026-10-20", "close": 3.54, "volume": 25786.0}, {"date": "2026-10-21", "close": 3.68, "volume": 14658.0}, {"date": "2026-10-22", "close": 3.59, "volume": 61523.0}, {"date": "2026-10-23", "close": 3.65, "volume": 12505.0}, {"date": "2026-10-26", "close": 3.65, "volume": 17548.0}, {"date": "2026-10-27", "close": 3.66, "volume": 27800.0}, {"date": "2026-10-28", "close": 3.67, "volume": 13206.0}, {"date": "2026-10-29", "close": 3.65, "volume": 65969.0}, {"date": "2026-10-30", "close": 3.66, "volume": 8333.0}], "refreshing": true}